ストックスクリーナーアプリを入手
0.7714
9.25%
-0.0786
アフターアワーズ：
.78
0.0086
+1.11%
Bark Inc (BARK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $0.8505 | $0.7714 | $0.0791 | 1,571,276.0 | -9.25% |
| 2025-10-09 | $0.88 | $0.78 | $0.10 | 1,435,070.0 | +8.46% |
| 2025-10-08 | $0.7969 | $0.78 | $0.0169 | 472,734.0 | +0.47% |
| 2025-10-07 | $0.80 | $0.78 | $0.02 | 817,059.0 | -0.73% |
| 2025-10-06 | $0.81 | $0.78 | $0.03 | 1,353,531.0 | -1.91% |
| 2025-10-03 | $0.8143 | $0.801 | $0.0133 | 760,781.0 | -1.01% |
| 2025-10-02 | $0.8161 | $0.80 | $0.0161 | 679,142.0 | -0.65% |
| 2025-10-01 | $0.8263 | $0.8061 | $0.0202 | 845,749.0 | -1.96% |
| 2025-09-30 | $0.8491 | $0.807 | $0.0421 | 851,031.0 | +1.94% |
| 2025-09-29 | $0.83 | $0.8126 | $0.0174 | 569,365.0 | -2.98% |
| 2025-09-26 | $0.85 | $0.815 | $0.035 | 530,527.0 | +2.44% |
| 2025-09-25 | $0.8497 | $0.82 | $0.0297 | 759,232.0 | -0.07% |
| 2025-09-24 | $0.8546 | $0.82 | $0.0346 | 600,161.0 | -3.29% |
| 2025-09-23 | $0.8686 | $0.832 | $0.0366 | 594,073.0 | -0.29% |
| 2025-09-22 | $0.8587 | $0.8413 | $0.0174 | 553,564.0 | -0.99% |
| 2025-09-19 | $0.8595 | $0.8334 | $0.0262 | 1,996,938.0 | -1.51% |
| 2025-09-18 | $0.8727 | $0.8279 | $0.0448 | 464,727.0 | +6.43% |
| 2025-09-17 | $0.8455 | $0.812 | $0.0335 | 823,112.0 | -0.77% |
| 2025-09-16 | $0.8463 | $0.8205 | $0.0258 | 494,386.0 | -1.78% |
| 2025-09-15 | $0.8876 | $0.83 | $0.0576 | 1,286,475.0 | -4.66% |
| 2025-09-12 | $0.9132 | $0.8704 | $0.0428 | 855,987.0 | -1.21% |
| 2025-09-11 | $0.897 | $0.86 | $0.037 | 584,451.0 | +3.44% |
Bark Inc (BARK) 株の年ごとの株価履歴
この詳細な分析では、Bark Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBARK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bark Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $0.88 | $0.7714 | $0.1086 | 9,506,618.0 | -7.15% |
| 2025-09 | $0.9511 | $0.807 | $0.1441 | 15,313,412.0 | -7.92% |
| 2025-08 | $0.92 | $0.784 | $0.136 | 15,666,444.0 | +4.75% |
| 2025-07 | $1.13 | $0.8507 | $0.2793 | 15,879,177.0 | -2.06% |
| 2025-06 | $1.38 | $0.77 | $0.61 | 52,935,152.0 | -31.82% |
| 2025-05 | $1.42 | $1.09 | $0.33 | 10,184,889.0 | +14.16% |
| 2025-04 | $1.48 | $1.12 | $0.36 | 15,313,960.0 | -18.71% |
| 2025-03 | $1.77 | $1.31 | $0.4552 | 16,954,076.0 | -17.75% |
| 2025-02 | $2.04 | $1.60 | $0.44 | 18,075,290.0 | -9.63% |
| 2025-01 | $2.31 | $1.73 | $0.585 | 22,930,045.0 | +1.63% |
2024年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.56 | $1.81 | $0.745 | 22,253,983.0 | -13.89% |
| 2024-11 | $2.25 | $1.36 | $0.89 | 22,618,555.0 | +48.97% |
| 2024-10 | $1.72 | $1.32 | $0.40 | 12,226,332.0 | -11.04% |
| 2024-09 | $1.77 | $1.56 | $0.21 | 9,113,188.0 | -2.40% |
| 2024-08 | $1.83 | $1.22 | $0.6093 | 12,412,957.0 | +7.74% |
| 2024-07 | $1.88 | $1.46 | $0.42 | 10,640,438.0 | -14.36% |
| 2024-06 | $1.91 | $1.20 | $0.71 | 26,286,756.0 | +39.23% |
| 2024-05 | $1.40 | $1.07 | $0.33 | 12,441,454.0 | +18.18% |
| 2024-04 | $1.28 | $1.01 | $0.27 | 8,267,879.0 | -11.29% |
| 2024-03 | $1.52 | $1.19 | $0.33 | 14,684,416.0 | +3.33% |
| 2024-02 | $1.26 | $0.865 | $0.395 | 20,457,391.0 | +16.50% |
| 2024-01 | $1.08 | $0.7351 | $0.3449 | 25,385,202.0 | +27.87% |
2023年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.86 | $0.701 | $0.159 | 21,088,301.0 | -1.98% |
| 2023-11 | $1.13 | $0.72 | $0.41 | 22,083,718.0 | -23.20% |
| 2023-10 | $1.23 | $0.99 | $0.24 | 9,637,382.0 | -10.83% |
| 2023-09 | $1.64 | $1.10 | $0.54 | 16,234,518.0 | -25.00% |
| 2023-08 | $1.61 | $1.14 | $0.47 | 17,386,960.0 | +11.11% |
| 2023-07 | $1.63 | $1.27 | $0.36 | 11,085,988.0 | +8.27% |
| 2023-06 | $1.53 | $1.01 | $0.52 | 27,428,807.0 | +27.88% |
| 2023-05 | $1.33 | $1.00 | $0.3284 | 21,645,420.0 | -5.45% |
| 2023-04 | $1.45 | $1.08 | $0.37 | 13,183,752.0 | -24.14% |
| 2023-03 | $1.46 | $1.08 | $0.38 | 31,607,208.0 | +7.41% |
| 2023-02 | $2.29 | $1.33 | $0.9592 | 32,219,634.0 | -32.84% |
| 2023-01 | $2.16 | $1.46 | $0.705 | 19,359,869.0 | +34.90% |
3.58%
2.93%
大文字化:
|
ボリューム (24 時間):