Stockscreener 앱 받기
0.6187
9.56%
0.054
Bark Inc 주식 (BARK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.6321 | $0.5632 | $0.0689 | 5,693,381.0 | +9.56% |
| 2026-01-08 | $0.5746 | $0.5397 | $0.0349 | 1,526,324.0 | +4.57% |
| 2026-01-07 | $0.5702 | $0.53 | $0.0402 | 972,655.0 | -2.76% |
| 2026-01-06 | $0.58 | $0.5448 | $0.0352 | 902,495.0 | -4.26% |
| 2026-01-05 | $0.5929 | $0.56 | $0.0329 | 757,997.0 | +0.54% |
| 2026-01-02 | $0.6208 | $0.5732 | $0.0476 | 515,999.0 | -4.25% |
| 2025-12-31 | $0.608 | $0.55 | $0.058 | 1,052,902.0 | +3.33% |
| 2025-12-30 | $0.60 | $0.571 | $0.029 | 1,136,906.0 | -1.40% |
| 2025-12-29 | $0.6133 | $0.5876 | $0.0257 | 1,036,690.0 | -3.76% |
| 2025-12-26 | $0.6612 | $0.5866 | $0.0746 | 913,866.0 | -5.24% |
| 2025-12-24 | $0.6569 | $0.58 | $0.0769 | 734,224.0 | +5.29% |
| 2025-12-23 | $0.625 | $0.585 | $0.04 | 1,665,370.0 | +1.52% |
| 2025-12-22 | $0.6201 | $0.6018 | $0.0183 | 853,621.0 | -2.93% |
| 2025-12-19 | $0.64 | $0.617 | $0.023 | 1,207,195.0 | -1.54% |
| 2025-12-18 | $0.6492 | $0.6224 | $0.0269 | 1,189,402.0 | -0.98% |
| 2025-12-17 | $0.6498 | $0.6301 | $0.0197 | 467,421.0 | -1.61% |
| 2025-12-16 | $0.6719 | $0.612 | $0.0599 | 1,190,324.0 | +3.86% |
| 2025-12-15 | $0.6629 | $0.6274 | $0.0355 | 1,229,398.0 | -5.13% |
| 2025-12-12 | $0.694 | $0.66 | $0.034 | 495,022.0 | -2.19% |
| 2025-12-11 | $0.68 | $0.66 | $0.02 | 673,620.0 | +2.75% |
Bark Inc 주식 (BARK) 연도별 가격 이력
이 심층 분석에서는 Bark Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BARK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bark Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bark Inc 주식 (BARK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.6321 | $0.53 | $0.1021 | 16,062,232.0 | +2.69% |
Bark Inc 주식 (BARK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.705 | $0.571 | $0.134 | 17,076,447.0 | -18.44% |
| 2025-11 | $0.9199 | $0.655 | $0.2649 | 16,663,990.0 | -21.25% |
| 2025-10 | $1.04 | $0.7336 | $0.3059 | 27,454,903.0 | +9.27% |
| 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% |
Bark Inc 주식 (BARK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.66%
0.44%
자본화:
|
볼륨(24시간):