ストックスクリーナーアプリを入手
1.20
0.42%
0.00
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 |
|---|---|---|---|---|---|
| 2025-04-24 | $1.24 | $1.18 | $0.0592 | 491,170.0 | +0.42% |
| 2025-04-23 | $1.28 | $1.18 | $0.10 | 613,981.0 | -0.83% |
| 2025-04-22 | $1.25 | $1.18 | $0.07 | 584,990.0 | +2.54% |
| 2025-04-21 | $1.22 | $1.16 | $0.06 | 517,646.0 | -4.07% |
| 2025-04-17 | $1.26 | $1.20 | $0.065 | 737,530.0 | -1.60% |
| 2025-04-16 | $1.29 | $1.23 | $0.0599 | 639,952.0 | -2.34% |
| 2025-04-15 | $1.35 | $1.26 | $0.09 | 489,662.0 | -3.76% |
| 2025-04-14 | $1.44 | $1.29 | $0.147 | 732,904.0 | -4.32% |
| 2025-04-11 | $1.40 | $1.33 | $0.06 | 478,039.0 | +0.72% |
| 2025-04-10 | $1.43 | $1.33 | $0.10 | 966,008.0 | -1.43% |
| 2025-04-09 | $1.48 | $1.28 | $0.195 | 1,037,724.0 | +6.06% |
| 2025-04-08 | $1.41 | $1.30 | $0.11 | 707,544.0 | -2.22% |
| 2025-04-07 | $1.43 | $1.23 | $0.195 | 1,212,013.0 | +1.50% |
| 2025-04-04 | $1.35 | $1.26 | $0.095 | 1,033,877.0 | +0.00% |
| 2025-04-03 | $1.40 | $1.31 | $0.09 | 1,396,393.0 | -6.34% |
| 2025-04-02 | $1.44 | $1.40 | $0.045 | 430,425.0 | +0.00% |
| 2025-04-01 | $1.43 | $1.37 | $0.06 | 711,467.0 | +2.16% |
| 2025-03-31 | $1.42 | $1.34 | $0.08 | 601,130.0 | -0.71% |
| 2025-03-28 | $1.45 | $1.36 | $0.09 | 655,416.0 | -1.41% |
| 2025-03-27 | $1.48 | $1.36 | $0.12 | 735,684.0 | +2.16% |
| 2025-03-26 | $1.40 | $1.35 | $0.05 | 619,784.0 | +1.46% |
| 2025-03-25 | $1.46 | $1.36 | $0.10 | 549,841.0 | -2.84% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.48 | $1.16 | $0.325 | 12,781,325.0 | -13.31% |
| 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% |
0.57%
2.06%
大文字化:
|
ボリューム (24 時間):