Get the Stockscreener App
0.9201
1.02%
-0.0112
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 23, 2026, is $0.9201.
- Bark Inc all-time high stock price is $9.31, occurred on August 12, 2021.
- The lowest Bark Inc stock price recorded was $0.53 on January 07, 2026. Since then, Bark Inc's stock price has risen over 73.60% to $0.9201 now.
- The 52-week high stock price for BARK is $2.04, representing a 121.72% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for BARK is $0.53, indicating a -42.40% decrease from the current share price, occurred on January 07, 2026.
- 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 23, 2026 | $0.941 | $0.9025 | $0.0385 | 641,891.0 | -1.21% |
| Jan 22, 2026 | $0.9899 | $0.91 | $0.0799 | 1,153,448.0 | -0.77% |
| Jan 21, 2026 | $0.949 | $0.8826 | $0.0664 | 1,387,545.0 | +2.42% |
| Jan 20, 2026 | $0.9299 | $0.8983 | $0.0316 | 1,202,667.0 | +0.36% |
| Jan 16, 2026 | $0.96 | $0.908 | $0.052 | 1,002,434.0 | -2.77% |
| Jan 15, 2026 | $0.9575 | $0.896 | $0.0615 | 2,571,902.0 | +0.23% |
| Jan 14, 2026 | $0.99 | $0.79 | $0.20 | 13,491,947.0 | +18.52% |
| Jan 13, 2026 | $0.819 | $0.77 | $0.049 | 2,709,580.0 | +1.69% |
| Jan 12, 2026 | $0.8244 | $0.7608 | $0.0636 | 13,946,975.0 | +25.63% |
| Jan 09, 2026 | $0.6321 | $0.5632 | $0.0689 | 5,693,381.0 | +9.56% |
| Jan 08, 2026 | $0.5746 | $0.5397 | $0.0349 | 1,526,324.0 | +4.57% |
| Jan 07, 2026 | $0.5702 | $0.53 | $0.0402 | 972,655.0 | -2.76% |
| Jan 06, 2026 | $0.58 | $0.5448 | $0.0352 | 902,495.0 | -4.26% |
| Jan 05, 2026 | $0.5929 | $0.56 | $0.0329 | 757,997.0 | +0.54% |
| 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% |
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 | $0.99 | $0.53 | $0.46 | 48,477,240.0 | +52.70% |
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% |
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):