Bakkt Holdings, Inc. (BKKT.WS)
NYSE: BKKT.WS · Real-Time Price · USD · Warrants
0.1545
-0.0043 (-2.71%)
At close: May 2, 2025, 4:00 PM
0.1429
-0.0116 (-7.51%)
Pre-market: May 5, 2025, 7:00 AM EDT
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.71% | 37,349 |
| May 1, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 7.08% | 12,878 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.44% | 1,893 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.70% | 13,142 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.25% | 5,939 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.65% | 27,188 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.13 | 0.15 | 0.15 | -8.60% | 102,019 |
| Apr 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.53% | 20,780 |
| Apr 22, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | - | 65,556 |
| Apr 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.45% | 15,226 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.64% | 19,276 |
| Apr 16, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -0.52% | 6,678 |
| Apr 15, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -6.95% | 22,300 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 4,462 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -0.61% | 6,164 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.19% | 10,533 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -2.15% | 67,672 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.03% | 49,031 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.01% | 33,100 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 13,633 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -5.46% | 10,279 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.16 | 0.19 | 0.19 | -7.31% | 34,995 |
| Apr 1, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -9.19% | 24,816 |
| Mar 31, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.90% | 27,781 |
| Mar 28, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -4.01% | 28,692 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -9.76% | 56,725 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.26% | 28,986 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.22 | 0.23 | 0.23 | -9.39% | 25,571 |
| Mar 24, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | -1.69% | 31,983 |
| Mar 21, 2025 | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | 12.02% | 108,599 |
| Mar 20, 2025 | 0.26 | 0.29 | 0.23 | 0.23 | 0.23 | -9.30% | 187,670 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | 2.36% | 36,100 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -15.54% | 96,073 |
| Mar 17, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | -1.33% | 58,693 |
| Mar 14, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -7.09% | 40,369 |
| Mar 13, 2025 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 6.57% | 16,606 |
| Mar 12, 2025 | 0.26 | 0.35 | 0.26 | 0.30 | 0.30 | 10.50% | 51,539 |
| Mar 11, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.56% | 54,960 |
| Mar 10, 2025 | 0.30 | 0.31 | 0.25 | 0.25 | 0.25 | -26.94% | 143,491 |
| Mar 7, 2025 | 0.40 | 0.40 | 0.32 | 0.34 | 0.34 | -14.06% | 146,235 |
| Mar 6, 2025 | 0.41 | 0.43 | 0.37 | 0.40 | 0.40 | 18.62% | 340,213 |
| Mar 5, 2025 | 0.23 | 0.40 | 0.22 | 0.33 | 0.33 | 54.88% | 616,156 |
| Mar 4, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -4.44% | 41,894 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | 12.50% | 57,642 |
| Feb 28, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -6.50% | 36,641 |
| Feb 27, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -4.72% | 30,092 |
| Feb 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 79,257 |
| Feb 25, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -1.19% | 116,907 |
| Feb 24, 2025 | 0.26 | 0.31 | 0.25 | 0.25 | 0.25 | -0.78% | 85,001 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.88% | 37,526 |