MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRFH — Barfresh Food Group Inc. Common Stock
NasdaqBarfresh Food Group Inc. Common Stock
$0.85
-0.02(-2.69%)
- O
- 0.91
- H
- 0.91
- L
- 0.84
- V
- 57.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.85
Period Return-63.35%
Period High$6.08
Period Low$0.77
Avg Daily Volume21.8K
Total Trading Days365
BRFH — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.91 | $0.91 | $0.84 | $0.85 | $-0.02 | -2.69% | 57,770 | $0.87 | $0.84 $0.91 |
| Oct 1, 2026 | $0.89 | $0.91 | $0.85 | $0.88 | $-0.04 | -4.41% | 3,703 | $0.88 | $0.85 $0.91 |
| Sep 30, 2026 | $0.89 | $0.96 | $0.88 | $0.92 | +$0.07 | +8.01% | 55,181 | $0.93 | $0.88 $0.96 |
| Sep 29, 2026 | $0.81 | $0.88 | $0.77 | $0.85 | +$0.02 | +2.40% | 55,222 | $0.83 | $0.77 $0.88 |
| Sep 28, 2026 | $0.87 | $0.95 | $0.81 | $0.83 | $-0.09 | -10.20% | 100,935 | $0.86 | $0.81 $0.95 |
| Sep 25, 2026 | $1.00 | $1.02 | $0.84 | $0.92 | $-0.07 | -7.10% | 114,479 | $0.93 | $0.84 $1.02 |
| Sep 24, 2026 | $1.05 | $1.06 | $0.98 | $1.00 | $-0.05 | -4.33% | 16,355 | $1.02 | $0.98 $1.06 |
| Sep 23, 2026 | $1.12 | $1.12 | $1.04 | $1.04 | $-0.06 | -5.45% | 15,980 | $1.06 | $1.04 $1.12 |
| Sep 22, 2026 | $1.13 | $1.16 | $1.10 | $1.10 | $-0.01 | -0.90% | 40,003 | $1.11 | $1.10 $1.16 |
| Sep 21, 2026 | $1.12 | $1.15 | $1.11 | $1.11 | $-0.02 | -1.77% | 15,422 | $1.13 | $1.11 $1.15 |
| Sep 18, 2026 | $1.16 | $1.16 | $1.10 | $1.13 | +$0.02 | +1.80% | 9,840 | $1.12 | $1.10 $1.16 |
| Sep 17, 2026 | $1.14 | $1.19 | $1.09 | $1.11 | $-0.01 | -0.89% | 32,719 | $1.11 | $1.09 $1.19 |
| Sep 16, 2026 | $1.18 | $1.20 | $1.12 | $1.12 | $-0.06 | -5.08% | 19,995 | $1.16 | $1.12 $1.20 |
| Sep 15, 2026 | $1.23 | $1.23 | $1.17 | $1.18 | $-0.05 | -4.07% | 15,697 | $1.21 | $1.17 $1.23 |
| Sep 14, 2026 | $1.23 | $1.29 | $1.22 | $1.23 | $-0.01 | -0.81% | 14,116 | $1.26 | $1.22 $1.29 |
| Sep 11, 2026 | $1.25 | $1.25 | $1.22 | $1.24 | +$0.02 | +1.22% | 2,821 | $1.24 | $1.22 $1.25 |
| Sep 10, 2026 | $1.24 | $1.27 | $1.22 | $1.23 | $-0.04 | -2.78% | 14,646 | $1.23 | $1.22 $1.27 |
| Sep 9, 2026 | $1.24 | $1.26 | $1.22 | $1.26 | +$0.04 | +3.28% | 2,368 | $1.24 | $1.22 $1.26 |
| Sep 8, 2026 | $1.29 | $1.45 | $1.19 | $1.22 | $-0.02 | -1.61% | 98,970 | $1.29 | $1.19 $1.45 |
| Sep 4, 2026 | $1.24 | $1.24 | $1.23 | $1.24 | +$0.00 | +0.00% | 1,820 | $1.24 | $1.23 $1.24 |
| Sep 3, 2026 | $1.22 | $1.24 | $1.22 | $1.24 | +$0.03 | +2.48% | 9,442 | $1.22 | $1.22 $1.24 |
| Sep 2, 2026 | $1.23 | $1.28 | $1.21 | $1.21 | $-0.08 | -6.20% | 41,331 | $1.25 | $1.21 $1.28 |
| Sep 1, 2026 | $1.30 | $1.30 | $1.29 | $1.29 | +$0.01 | +0.78% | 3,979 | $1.29 | $1.29 $1.30 |
| Aug 31, 2026 | $1.33 | $1.33 | $1.23 | $1.28 | +$0.03 | +2.40% | 52,744 | $1.26 | $1.23 $1.33 |
| Aug 28, 2026 | $1.29 | $1.31 | $1.24 | $1.25 | $-0.02 | -1.57% | 14,167 | $1.26 | $1.24 $1.31 |
| Aug 27, 2026 | $1.26 | $1.27 | $1.25 | $1.27 | $-0.02 | -1.55% | 2,030 | $1.27 | $1.25 $1.27 |
| Aug 26, 2026 | $1.28 | $1.36 | $1.24 | $1.29 | +$0.04 | +3.20% | 12,259 | $1.31 | $1.24 $1.36 |
| Aug 25, 2026 | $1.26 | $1.29 | $1.20 | $1.25 | $-0.04 | -3.10% | 47,159 | $1.22 | $1.20 $1.29 |
| Aug 24, 2026 | $1.26 | $1.32 | $1.24 | $1.29 | +$0.05 | +4.03% | 11,451 | $1.29 | $1.24 $1.32 |
| Aug 21, 2026 | $1.23 | $1.24 | $1.21 | $1.24 | +$0.01 | +0.81% | 10,817 | $1.22 | $1.21 $1.24 |