ストックスクリーナーアプリを入手
1.04
8.49%
0.0814
アフターアワーズ：
1.07
0.03
+2.88%
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 |
|---|---|---|---|---|---|
| 2025-07-22 | $1.06 | $0.90 | $0.16 | 1,196,544.0 | +8.49% |
| 2025-07-21 | $0.9672 | $0.9304 | $0.0368 | 353,021.0 | +0.99% |
| 2025-07-18 | $1.01 | $0.9361 | $0.0739 | 834,805.0 | -2.31% |
| 2025-07-17 | $0.99 | $0.88 | $0.11 | 1,471,775.0 | +7.51% |
| 2025-07-16 | $0.9146 | $0.8507 | $0.0639 | 624,964.0 | +3.36% |
| 2025-07-15 | $0.9073 | $0.8743 | $0.033 | 618,621.0 | -1.82% |
| 2025-07-14 | $0.928 | $0.8905 | $0.0375 | 492,469.0 | -3.47% |
| 2025-07-11 | $0.9572 | $0.911 | $0.0462 | 540,343.0 | -4.34% |
| 2025-07-10 | $0.9789 | $0.91 | $0.0689 | 893,758.0 | +5.51% |
| 2025-07-09 | $0.95 | $0.891 | $0.059 | 601,925.0 | -1.98% |
| 2025-07-08 | $0.939 | $0.9053 | $0.0337 | 530,834.0 | +2.82% |
| 2025-07-07 | $0.9299 | $0.88 | $0.0499 | 890,374.0 | -0.64% |
| 2025-07-03 | $0.94 | $0.9009 | $0.0391 | 375,912.0 | -2.70% |
| 2025-07-02 | $0.94 | $0.89 | $0.05 | 926,320.0 | +5.39% |
| 2025-07-01 | $0.9128 | $0.86 | $0.0528 | 785,603.0 | +1.19% |
| 2025-06-30 | $0.91 | $0.8401 | $0.0699 | 832,236.0 | +2.99% |
| 2025-06-27 | $0.93 | $0.8503 | $0.0797 | 4,668,430.0 | -5.04% |
| 2025-06-26 | $0.905 | $0.8415 | $0.0635 | 1,932,508.0 | +5.38% |
| 2025-06-25 | $0.8603 | $0.8045 | $0.0558 | 1,473,551.0 | +4.92% |
| 2025-06-24 | $0.834 | $0.81 | $0.024 | 874,205.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.06 | $0.8507 | $0.2093 | 12,333,812.0 | +18.25% |
| 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% |
2.32%
0.16%
大文字化:
|
ボリューム (24 時間):