BARK, Inc. - BARK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.68	0.68	0.69	0.68	191,984
December 03, 2025	0.67	0.7	0.7	0.7	0.67	469,700
December 02, 2025	0.67	0.67	0.67	0.7	0.66	648,800
December 01, 2025	0.69	0.68	0.68	0.71	0.67	693,814
November 28, 2025	0.72	0.72	0.72	0.73	0.71	193,500
November 26, 2025	0.7	0.71	0.71	0.72	0.7	520,920
November 25, 2025	0.71	0.71	0.71	0.72	0.69	447,018
November 24, 2025	0.7	0.69	0.69	0.72	0.68	753,200
November 21, 2025	0.66	0.73	0.73	0.73	0.66	999,221
November 20, 2025	0.7	0.66	0.66	0.72	0.66	1.23M
November 19, 2025	0.71	0.69	0.69	0.72	0.69	1.62M
November 18, 2025	0.72	0.71	0.71	0.73	0.7	832,910
November 17, 2025	0.73	0.72	0.72	0.78	0.72	1.05M
November 14, 2025	0.78	0.74	0.74	0.79	0.74	1.26M
November 13, 2025	0.79	0.76	0.76	0.8	0.75	1.12M
November 12, 2025	0.81	0.8	0.8	0.85	0.79	1.21M
November 11, 2025	0.78	0.82	0.82	0.85	0.78	834,642
November 10, 2025	0.75	0.79	0.79	0.81	0.74	1.07M
November 07, 2025	0.77	0.79	0.79	0.81	0.77	1.08M
November 06, 2025	0.82	0.79	0.79	0.84	0.78	571,900
November 05, 2025	0.84	0.81	0.81	0.84	0.79	481,100
November 04, 2025	0.82	0.8	0.8	0.85	0.8	881,718
November 03, 2025	0.91	0.85	0.85	0.92	0.84	587,913
October 31, 2025	0.92	0.91	0.91	0.94	0.9	777,535
October 30, 2025	0.92	0.93	0.93	1.04	0.86	2.76M
October 29, 2025	0.84	0.94	0.94	0.97	0.84	2.15M
October 28, 2025	0.87	0.85	0.85	0.87	0.84	443,113
October 27, 2025	0.87	0.84	0.84	0.87	0.81	2.11M
October 24, 2025	0.86	0.86	0.86	0.9	0.86	413,602
October 23, 2025	0.87	0.86	0.86	0.89	0.84	607,220
October 22, 2025	0.91	0.86	0.86	0.92	0.84	933,304
October 21, 2025	0.89	0.89	0.89	0.97	0.84	2.52M
October 20, 2025	0.81	0.88	0.88	0.9	0.8	1.42M
October 17, 2025	0.76	0.79	0.79	0.8	0.76	1.15M
October 16, 2025	0.79	0.77	0.77	0.8	0.76	819,944
October 15, 2025	0.75	0.77	0.77	0.82	0.75	1.23M
October 14, 2025	0.76	0.74	0.74	0.78	0.73	1.22M
October 13, 2025	0.78	0.76	0.76	0.8	0.75	1.12M
October 10, 2025	0.84	0.77	0.77	0.85	0.77	1.58M
October 09, 2025	0.79	0.85	0.85	0.88	0.78	1.44M
October 08, 2025	0.78	0.78	0.78	0.8	0.78	480,331
October 07, 2025	0.79	0.78	0.78	0.8	0.78	820,500
October 06, 2025	0.81	0.79	0.79	0.81	0.78	1.35M
October 03, 2025	0.81	0.8	0.8	0.81	0.8	761,447
October 02, 2025	0.8	0.81	0.81	0.82	0.8	681,049
October 01, 2025	0.81	0.81	0.81	0.83	0.81	849,900
September 30, 2025	0.82	0.83	0.83	0.85	0.81	853,200
September 29, 2025	0.82	0.82	0.82	0.83	0.81	570,400
September 26, 2025	0.85	0.84	0.84	0.85	0.82	543,784
September 25, 2025	0.82	0.82	0.82	0.85	0.82	767,300
September 24, 2025	0.83	0.82	0.82	0.85	0.82	602,231
September 23, 2025	0.86	0.85	0.85	0.87	0.83	597,406
September 22, 2025	0.85	0.85	0.85	0.86	0.84	555,444
September 19, 2025	0.85	0.86	0.86	0.86	0.83	2M
September 18, 2025	0.83	0.87	0.87	0.87	0.83	464,984
September 17, 2025	0.83	0.82	0.82	0.85	0.81	823,400
September 16, 2025	0.83	0.83	0.83	0.85	0.82	494,400
September 15, 2025	0.88	0.84	0.84	0.89	0.83	1.29M
September 12, 2025	0.9	0.88	0.88	0.91	0.87	857,600
September 11, 2025	0.86	0.89	0.89	0.9	0.86	593,630

BARK, Inc. (BARK) NYSE