Bakkt, Inc. (BKKT.WS)
NYSE: BKKT.WS · Real-Time Price · USD · Warrants
0.1566
+0.0162 (11.54%)
At close: Mar 12, 2026, 4:00 PM EDT
0.1566
0.00 (0.00%)
After-hours: Mar 12, 2026, 7:00 PM EDT
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 11.54% | 24,141 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.96% | 12,478 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,509 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,357 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.57% | 8,258 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.59% | 200 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.15% | 36,280 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.75% | 17,277 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.03% | 25,691 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.12% | 9,470 |
| Feb 26, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -14.11% | 25,571 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 17,788 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.82% | 589 |
| Feb 20, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.54% | 1,200 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 9.48% | 18,881 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.11% | 14,320 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | 4.62% | 46,886 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 5,017 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.75% | 5,594 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.31% | 18,861 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.53% | 174 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.62% | 3,167 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 9.35% | 35,383 |
| Feb 5, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 74,601 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 35,741 |
| Feb 3, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 8.81% | 66,881 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.51% | 105,810 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 5,456 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.47% | 85,233 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 8,692 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.23% | 6,330 |
| Jan 26, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -11.52% | 88,329 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.77% | 36,840 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 7.86% | 6,485 |
| Jan 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 2.83% | 47,205 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.42% | 76,204 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.22% | 4,615 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.41% | 15,230 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.23% | 79,450 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -3.83% | 133,584 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.71% | 39,586 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.06% | 21,932 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.29% | 18,304 |
| Jan 7, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.65% | 58,274 |
| Jan 6, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.91% | 34,749 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 1.45% | 122,310 |
| Jan 2, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -3.05% | 41,095 |
| Dec 31, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | - | 97,323 |
| Dec 30, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 2.63% | 34,286 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.46% | 115,552 |