Bakkt Holdings, Inc. (BKKT.WS)
NYSE: BKKT.WS · Real-Time Price · USD · Warrants
0.1996
-0.0004 (-0.20%)
Jun 25, 2025, 4:00 PM - Market closed
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.20% | 1,005 |
| Jun 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 9.14% | 35,461 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -10.54% | 29,461 |
| Jun 20, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 3.19% | 34,796 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 5.59% | 11,383 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -6.00% | 37,787 |
| Jun 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.06% | 3,811 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.13% | 20,254 |
| Jun 12, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -6.99% | 10,814 |
| Jun 11, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -0.43% | 5,940 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -4.17% | 29,707 |
| Jun 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 23,951 |
| Jun 6, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.55% | 15,034 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -14.82% | 97,247 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.62% | 2,678 |
| Jun 3, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 0.04% | 118,635 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.96% | 32,579 |
| May 30, 2025 | 0.22 | 0.26 | 0.20 | 0.25 | 0.25 | 13.64% | 179,256 |
| May 29, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 10.55% | 60,776 |
| May 28, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -2.93% | 38,930 |
| May 27, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 18.91% | 63,703 |
| May 23, 2025 | 0.17 | 0.20 | 0.15 | 0.17 | 0.17 | -13.80% | 38,403 |
| May 22, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 65,121 |
| May 21, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.66% | 12,918 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 356 |
| May 19, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.55% | 11,831 |
| May 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.99% | 10,008 |
| May 15, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -2.90% | 16,054 |
| May 14, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -20.51% | 16,996 |
| May 13, 2025 | 0.15 | 0.23 | 0.15 | 0.20 | 0.20 | 22.26% | 225,419 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.19% | 26,592 |
| May 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,257 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.68% | 25,060 |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.25% | 9,734 |
| May 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.13% | 23,444 |
| May 5, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.32% | 5,715 |
| 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 |