NASDAQ · BARK

BARK, Inc.

Consumer Cyclical · Specialty Retail

$10.19

Up+$0.06 (+0.59%)

Updated Aug 25, 2026, 1:15 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BARK price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BARK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 24, 2026	$10.02	$10.3102	$10.02	$10.19	27.2K
Aug 21, 2026	$9.87	$10.24	$9.87	$10.13	26.53K
Aug 20, 2026	$10.12	$10.355	$9.90	$9.94	38.55K
Aug 19, 2026	$10.13	$10.72	$10.13	$10.41	36.17K
Aug 18, 2026	$10.16	$10.4684	$10.03	$10.10	27.42K
Aug 17, 2026	$10.06	$10.37	$9.90	$10.30	55.5K
Aug 14, 2026	$10.37	$10.94	$10.12	$10.12	34.37K
Aug 13, 2026	$10.72	$10.845	$10.40	$10.44	36.74K
Aug 12, 2026	$10.55	$11.14	$10.55	$10.66	49.96K
Aug 11, 2026	$11.11	$11.11	$10.6664	$10.72	58.68K
Aug 10, 2026	$11.11	$11.17	$10.68	$10.71	111.45K
Aug 7, 2026	$9.86	$11.32	$9.86	$11.22	217.96K
Aug 6, 2026	$9.15	$9.48	$9.15	$9.16	30.9K
Aug 5, 2026	$9.77	$9.95	$9.26	$9.29	27.33K
Aug 4, 2026	$9.79	$10.07	$9.5401	$9.92	47.96K
Aug 3, 2026	$9.07	$9.995	$9.07	$9.83	68.43K
Jul 31, 2026	$8.79	$9.29	$8.63	$9.06	59.83K
Jul 30, 2026	$8.77	$8.97	$8.57	$8.83	105.08K
Jul 29, 2026	$8.82	$8.9856	$8.76	$8.86	28.28K
Jul 28, 2026	$8.67	$9.01	$8.67	$8.92	28.25K
Jul 27, 2026	$8.65	$8.89	$8.61	$8.69	18.9K