Get the Stockscreener App
0.5769
4.25%
-0.0256
After Hours:
.58
0.0031
+0.54%
Bark Inc Stock (BARK) Price History
The historical daily chart and data for Bark Inc stock (BARK), show that the latest closing stock price as of January 02, 2026, is $0.5769.
- Bark Inc all-time high stock price is $9.31, occurred on August 12, 2021.
- The lowest Bark Inc stock price recorded was $0.55 on December 31, 2025. Since then, Bark Inc's stock price has risen over 4.89% to $0.5769 now.
- The 52-week high stock price for BARK is $2.315, representing a 301.28% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for BARK is $0.55, indicating a -4.66% decrease from the current share price, occurred on December 31, 2025.
- The closing price of Bark Inc (BARK) stock in the beginning of 2025 was $4.38. The stock closed the year at $1.49, a loss of over -65.98% for the year.
The table below shows more information about BARK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2026 | $0.6208 | $0.5732 | $0.0476 | 515,999.0 | -4.25% |
| Dec 31, 2025 | $0.608 | $0.55 | $0.058 | 1,052,902.0 | +3.33% |
| Dec 30, 2025 | $0.60 | $0.571 | $0.029 | 1,136,906.0 | -1.40% |
| Dec 29, 2025 | $0.6133 | $0.5876 | $0.0257 | 1,036,690.0 | -3.76% |
| Dec 26, 2025 | $0.6612 | $0.5866 | $0.0746 | 913,866.0 | -5.24% |
| Dec 24, 2025 | $0.6569 | $0.58 | $0.0769 | 734,224.0 | +5.29% |
| Dec 23, 2025 | $0.625 | $0.585 | $0.04 | 1,665,370.0 | +1.52% |
| Dec 22, 2025 | $0.6201 | $0.6018 | $0.0183 | 853,621.0 | -2.93% |
| Dec 19, 2025 | $0.64 | $0.617 | $0.023 | 1,207,195.0 | -1.54% |
| Dec 18, 2025 | $0.6492 | $0.6224 | $0.0269 | 1,189,402.0 | -0.98% |
| Dec 17, 2025 | $0.6498 | $0.6301 | $0.0197 | 467,421.0 | -1.61% |
| Dec 16, 2025 | $0.6719 | $0.612 | $0.0599 | 1,190,324.0 | +3.86% |
| Dec 15, 2025 | $0.6629 | $0.6274 | $0.0355 | 1,229,398.0 | -5.13% |
| Dec 12, 2025 | $0.694 | $0.66 | $0.034 | 495,022.0 | -2.19% |
| Dec 11, 2025 | $0.68 | $0.66 | $0.02 | 673,620.0 | +2.75% |
| Dec 10, 2025 | $0.6686 | $0.6268 | $0.0418 | 887,070.0 | -3.24% |
| Dec 09, 2025 | $0.6821 | $0.65 | $0.0321 | 469,512.0 | +3.72% |
| Dec 08, 2025 | $0.6899 | $0.653 | $0.0369 | 534,424.0 | -2.38% |
| Dec 05, 2025 | $0.70 | $0.6716 | $0.0284 | 427,152.0 | -1.32% |
| Dec 04, 2025 | $0.6944 | $0.6753 | $0.0191 | 231,368.0 | -2.11% |
| Dec 03, 2025 | $0.6982 | $0.665 | $0.0332 | 468,170.0 | +4.54% |
Bark Inc Stock (BARK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bark Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BARK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bark Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bark Inc Stock (BARK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $0.6208 | $0.5732 | $0.0476 | 1,031,998.0 | -4.25% |
Bark Inc Stock (BARK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.705 | $0.571 | $0.134 | 17,076,447.0 | -18.44% |
| Nov, 2025 | $0.9199 | $0.655 | $0.2649 | 16,663,990.0 | -21.25% |
| Oct, 2025 | $1.04 | $0.7336 | $0.3059 | 27,454,903.0 | +9.27% |
| Sep, 2025 | $0.9511 | $0.807 | $0.1441 | 15,313,412.0 | -7.92% |
| Aug, 2025 | $0.92 | $0.784 | $0.136 | 15,666,444.0 | +4.75% |
| Jul, 2025 | $1.13 | $0.8507 | $0.2793 | 15,879,177.0 | -2.06% |
| Jun, 2025 | $1.38 | $0.77 | $0.61 | 52,935,152.0 | -31.82% |
| May, 2025 | $1.42 | $1.09 | $0.33 | 10,184,889.0 | +14.16% |
| Apr, 2025 | $1.48 | $1.12 | $0.36 | 15,313,960.0 | -18.71% |
| Mar, 2025 | $1.77 | $1.31 | $0.4552 | 16,954,076.0 | -17.75% |
| Feb, 2025 | $2.04 | $1.60 | $0.44 | 18,075,290.0 | -9.63% |
| Jan, 2025 | $2.31 | $1.73 | $0.585 | 22,930,045.0 | +1.63% |
Bark Inc Stock (BARK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.56 | $1.81 | $0.745 | 22,253,983.0 | -13.89% |
| Nov, 2024 | $2.25 | $1.36 | $0.89 | 22,618,555.0 | +48.97% |
| Oct, 2024 | $1.72 | $1.32 | $0.40 | 12,226,332.0 | -11.04% |
| Sep, 2024 | $1.77 | $1.56 | $0.21 | 9,113,188.0 | -2.40% |
| Aug, 2024 | $1.83 | $1.22 | $0.6093 | 12,412,957.0 | +7.74% |
| Jul, 2024 | $1.88 | $1.46 | $0.42 | 10,640,438.0 | -14.36% |
| Jun, 2024 | $1.91 | $1.20 | $0.71 | 26,286,756.0 | +39.23% |
| May, 2024 | $1.40 | $1.07 | $0.33 | 12,441,454.0 | +18.18% |
| Apr, 2024 | $1.28 | $1.01 | $0.27 | 8,267,879.0 | -11.29% |
| Mar, 2024 | $1.52 | $1.19 | $0.33 | 14,684,416.0 | +3.33% |
| Feb, 2024 | $1.26 | $0.865 | $0.395 | 20,457,391.0 | +16.50% |
| Jan, 2024 | $1.08 | $0.7351 | $0.3449 | 25,385,202.0 | +27.87% |
3.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):