BARK, Inc. (BARK) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
BARK Historical Performance
Short-Term Returns
BARK Stock Price Trajectory (2020–2026)
As of May 8, 2026, BARK, Inc. (BARK) trades at $9.35, representing a -58.6% return over the past year. The stock has delivered a -95.3% total return over five years (-45.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $390.80 on December 24, 2020. From this peak, BARK has corrected -97.6%, currently trading 37% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CHWY (-38.3% 1Y), FRPT (-31.1% 1Y), and WOOF (-14.1% 1Y), BARK has underperformed the peer group average. Compare BARK vs CHWY →
BARK Historical Price Data (2025–2026)
Showing 30 of 1,352 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.15 | 9.56 | 9.13 | 9.35 | 46K | +4.35% |
| 2026-05-06 | 9.00 | 9.18 | 8.80 | 8.96 | 32K | -0.11% |
| 2026-05-05 | 9.23 | 9.32 | 8.92 | 8.97 | 33K | -4.06% |
| 2026-05-04 | 9.45 | 9.65 | 9.26 | 9.35 | 28K | -3.31% |
| 2026-05-01 | 9.30 | 9.86 | 9.16 | 9.67 | 41K | +2.44% |
| 2026-04-30 | 9.14 | 9.56 | 8.97 | 9.44 | 58K | +3.62% |
| 2026-04-29 | 9.10 | 9.29 | 8.91 | 9.11 | 36K | -1.73% |
| 2026-04-28 | 9.37 | 9.54 | 9.20 | 9.27 | 31K | -3.34% |
| 2026-04-27 | 9.46 | 9.74 | 9.45 | 9.59 | 18K | +0.21% |
| 2026-04-24 | 9.41 | 9.59 | 9.13 | 9.57 | 41K | +1.27% |
| 2026-04-23 | 9.78 | 9.78 | 9.29 | 9.45 | 77K | -3.47% |
| 2026-04-22 | 9.94 | 9.94 | 9.54 | 9.79 | 20K | -0.10% |
| 2026-04-21 | 10.16 | 10.43 | 9.73 | 9.80 | 45K | -3.92% |
| 2026-04-20 | 10.12 | 10.55 | 10.03 | 10.20 | 92K | +0.29% |
| 2026-04-17 | 10.28 | 10.69 | 9.81 | 10.17 | 157K | -1.07% |
| 2026-04-16 | 10.09 | 10.32 | 9.63 | 10.28 | 69K | +1.28% |
| 2026-04-15 | 9.31 | 10.41 | 9.31 | 10.15 | 111K | +8.91% |
| 2026-04-14 | 8.87 | 9.32 | 8.82 | 9.32 | 86K | +5.31% |
| 2026-04-13 | 8.25 | 8.86 | 8.15 | 8.85 | 88K | +6.63% |
| 2026-04-10 | 8.67 | 8.68 | 8.23 | 8.30 | 107K | -4.60% |
| 2026-04-09 | 8.66 | 8.98 | 8.52 | 8.70 | 107K | +0.23% |
| 2026-04-08 | 9.17 | 9.17 | 8.44 | 8.68 | 111K | -1.92% |
| 2026-04-07 | 9.69 | 9.70 | 8.58 | 8.85 | 219K | -10.15% |
| 2026-04-06 | 9.78 | 9.97 | 9.74 | 9.85 | 57K | -0.71% |
| 2026-04-02 | 9.20 | 9.99 | 9.10 | 9.92 | 113K | -5.34% |
| 2026-04-01 | 10.27 | 11.00 | 10.04 | 10.48 | 106K | +3.46% |
| 2026-03-31 | 10.26 | 10.86 | 9.95 | 10.13 | 88K | -1.07% |
| 2026-03-30 | 10.80 | 11.13 | 10.15 | 10.24 | 74K | -5.88% |
| 2026-03-27 | 10.85 | 11.20 | 10.70 | 10.88 | 75K | -1.45% |
| 2026-03-26 | 11.60 | 12.00 | 11.04 | 11.04 | 41K | -4.91% |
See BARK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BARK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BARK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBARK — Frequently Asked Questions
Quick answers to the most common questions about buying BARK stock.
How has BARK stock performed recently?
BARK declined -58.6% over the past year, below its 5-year annualized CAGR of -45.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BARK's all-time high price?
BARK, Inc. reached $390.80 on 2020-12-24. The 52-week high is $28.40. Current 1-year return of -58.6% places the stock further from historical peaks.
Where can I download BARK historical price data?
This page provides BARK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.