Get the Stockscreener App
0.7726
0.97%
-0.0076
After Hours:
.77
-0.0026
-0.34%
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 February 12, 2026, is $0.7726.
- 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 45.77% to $0.7726 now.
- The 52-week high stock price for BARK is $2.03, representing a 162.75% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for BARK is $0.53, indicating a -31.40% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.7975 | $0.765 | $0.0325 | 1,380,528.0 | -0.97% |
| Feb 11, 2026 | $0.8679 | $0.7776 | $0.0903 | 1,728,284.0 | -1.24% |
| Feb 10, 2026 | $0.84 | $0.79 | $0.05 | 767,935.0 | -2.52% |
| Feb 09, 2026 | $0.84 | $0.8027 | $0.0373 | 583,995.0 | -2.82% |
| Feb 06, 2026 | $0.86 | $0.8025 | $0.0575 | 781,781.0 | +2.18% |
| Feb 05, 2026 | $0.8438 | $0.8038 | $0.04 | 903,592.0 | -2.65% |
| Feb 04, 2026 | $0.8583 | $0.8299 | $0.0284 | 577,198.0 | +1.00% |
| Feb 03, 2026 | $0.8799 | $0.81 | $0.0699 | 1,629,633.0 | -3.42% |
| Feb 02, 2026 | $0.9157 | $0.8512 | $0.0645 | 986,946.0 | -3.44% |
| Jan 30, 2026 | $0.89 | $0.82 | $0.07 | 1,133,158.0 | +3.15% |
| Jan 29, 2026 | $0.88 | $0.825 | $0.055 | 682,867.0 | +0.75% |
| Jan 28, 2026 | $0.9029 | $0.8539 | $0.049 | 999,126.0 | -5.01% |
| Jan 27, 2026 | $0.9098 | $0.8709 | $0.0388 | 1,055,706.0 | -0.92% |
| Jan 26, 2026 | $0.95 | $0.9001 | $0.0499 | 1,353,158.0 | -1.09% |
| Jan 23, 2026 | $0.941 | $0.9025 | $0.0385 | 1,028,320.0 | -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% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.9157 | $0.765 | $0.1507 | 10,720,420.0 | -13.19% |
| Jan, 2026 | $0.99 | $0.53 | $0.46 | 54,087,684.0 | +47.72% |
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% |
2.70%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):