BARK, Inc. Class A Common Stock (NY:BARK)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	0.7760	0.8180	0.7760	0.8128	991,111	+0.03(+4.03%)
Feb 27, 2026	0.7843	0.7986	0.7640	0.7813	908,433	+0.00(+0.04%)
Feb 26, 2026	0.7797	0.7969	0.7797	0.7810	505,870	+0.02(+2.75%)
Feb 25, 2026	0.7963	0.8103	0.7601	0.7601	806,649	+0.00(+0.01%)
Feb 24, 2026	0.7963	0.7998	0.7600	0.7600	784,578	-0.01(-1.25%)
Feb 23, 2026	0.8000	0.8266	0.7554	0.7696	901,395	-0.03(-4.08%)
Feb 20, 2026	0.7561	0.8131	0.7503	0.8023	924,057	+0.05(+6.52%)
Feb 19, 2026	0.7650	0.7651	0.7336	0.7532	883,609	-0.01(-1.27%)
Feb 18, 2026	0.7700	0.7850	0.7500	0.7629	929,448	-0.02(-2.19%)
Feb 17, 2026	0.7900	0.7949	0.7600	0.7800	753,156	-0.00(-0.54%)
Feb 13, 2026	0.7739	0.7993	0.7601	0.7842	652,832	+0.01(+1.50%)
Feb 12, 2026	0.7700	0.7975	0.7650	0.7726	1,384,708	-0.01(-0.97%)
Feb 11, 2026	0.8100	0.8679	0.7776	0.7802	1,728,284	-0.01(-1.24%)
Feb 10, 2026	0.8286	0.8400	0.7900	0.7900	768,058	-0.02(-2.52%)
Feb 09, 2026	0.8400	0.8400	0.8027	0.8104	583,995	-0.02(-2.82%)
Feb 06, 2026	0.8100	0.8600	0.8025	0.8339	781,783	+0.02(+2.18%)
Feb 05, 2026	0.8377	0.8438	0.8038	0.8161	903,879	-0.02(-2.65%)
Feb 04, 2026	0.8312	0.8583	0.8299	0.8383	577,198	+0.01(+1.00%)
Feb 03, 2026	0.8500	0.8799	0.8100	0.8300	1,630,601	-0.03(-3.42%)
Feb 02, 2026	0.8900	0.9157	0.8512	0.8594	986,948	-0.03(-3.44%)
Jan 30, 2026	0.8600	0.8900	0.8200	0.8900	1,135,252	+0.03(+3.15%)
Jan 29, 2026	0.8670	0.8800	0.8250	0.8628	682,943	+0.01(+0.75%)
Jan 28, 2026	0.8799	0.9029	0.8539	0.8564	999,126	-0.05(-5.01%)
Jan 27, 2026	0.9000	0.9098	0.8709	0.9016	1,056,090	-0.01(-0.92%)
Jan 26, 2026	0.9450	0.9500	0.9001	0.9100	1,353,374	-0.01(-1.09%)
Jan 23, 2026	0.9300	0.9410	0.9025	0.9200	1,031,272	-0.01(-1.21%)
Jan 22, 2026	0.9476	0.9899	0.9100	0.9313	1,153,831	-0.01(-0.77%)
Jan 21, 2026	0.9131	0.9490	0.8826	0.9385	1,388,573	+0.02(+2.42%)
Jan 20, 2026	0.9116	0.9299	0.8983	0.9163	1,203,145	+0.00(+0.36%)
Jan 16, 2026	0.9080	0.9600	0.9080	0.9130	1,011,567	-0.03(-2.77%)
Jan 15, 2026	0.9500	0.9575	0.8960	0.9390	2,572,913	+0.00(+0.23%)
Jan 14, 2026	0.7900	0.9900	0.7900	0.9368	13,508,928	+0.15(+18.52%)
Jan 13, 2026	0.7700	0.8190	0.7700	0.7904	2,735,426	+0.01(+1.69%)
Jan 12, 2026	0.7787	0.8244	0.7608	0.7773	14,087,886	+0.16(+25.63%)
Jan 09, 2026	0.5713	0.6321	0.5632	0.6187	9,070,850	+0.05(+9.56%)
Jan 08, 2026	0.5500	0.5746	0.5397	0.5647	1,526,419	+0.02(+4.57%)
Jan 07, 2026	0.5505	0.5702	0.5300	0.5400	979,906	-0.02(-2.76%)
Jan 06, 2026	0.5620	0.5800	0.5448	0.5553	903,107	-0.02(-4.26%)
Jan 05, 2026	0.5700	0.5929	0.5600	0.5800	758,015	+0.00(+0.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.