Skip to main content
Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
13.50
+1.56 (13.07%)
At close: Mar 3, 2025, 4:00 PM
13.10
-0.40 (-2.96%)
Pre-market: Mar 4, 2025, 7:56 AM EST

Bakkt Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202513.2414.8513.1913.5013.5013.07%649,139
Feb 28, 202511.4012.3011.3111.9411.942.93%121,481
Feb 27, 202512.0812.5811.5211.6011.60-2.85%115,028
Feb 26, 202511.4512.3711.3111.9411.94-2.53%327,873
Feb 25, 202512.8112.9011.8312.2512.25-6.27%184,385
Feb 24, 202514.1014.1212.9713.0713.07-8.73%266,487
Feb 21, 202515.2015.9714.1614.3214.32-4.21%231,234
Feb 20, 202515.4115.5914.6314.9514.95-2.22%152,277
Feb 19, 202515.3015.7815.0015.2915.29-0.13%170,353
Feb 18, 202515.0015.5914.7615.3115.313.45%284,508
Feb 14, 202514.9515.3014.6514.8014.80-0.27%264,141
Feb 13, 202514.4615.4814.2114.8414.843.78%381,826
Feb 12, 202513.6314.4713.4314.3014.302.88%178,261
Feb 11, 202514.5514.5513.7513.9013.90-4.47%211,116
Feb 10, 202514.8815.4214.5014.5514.55-1.09%230,137
Feb 7, 202514.6115.7114.5114.7114.713.59%334,829
Feb 6, 202514.5515.2813.9914.2014.20-1.05%391,446
Feb 5, 202515.0715.4014.2814.3514.35-6.21%414,771
Feb 4, 202515.9416.3315.1915.3015.30-5.03%428,646
Feb 3, 202516.2016.6114.9216.1116.11-8.26%718,642
Jan 31, 202518.0819.7917.5417.5617.56-3.78%723,105
Jan 30, 202519.2519.5918.0018.2518.25-3.44%694,824
Jan 29, 202523.8923.8918.1718.9018.90-28.30%1,886,973
Jan 28, 202526.3327.0025.0326.3626.362.29%239,021
Jan 27, 202528.0628.2024.3525.7725.77-12.47%459,564
Jan 24, 202531.7531.7528.8829.4429.44-6.30%557,886
Jan 23, 202528.1231.7528.0131.4231.427.75%484,700
Jan 22, 202529.2030.5028.5129.1629.161.11%403,088
Jan 21, 202528.8529.3726.2528.8428.84-0.07%527,136
Jan 17, 202527.1129.3426.7028.8628.8610.53%750,476
Jan 16, 202524.4026.7523.5226.1126.118.03%381,138
Jan 15, 202524.5024.8723.6624.1724.173.29%198,432
Jan 14, 202523.8124.2222.5023.4023.401.47%237,298
Jan 13, 202524.0724.3021.8423.0623.06-7.69%372,109
Jan 10, 202525.1025.2624.2624.9824.98-1.69%163,047
Jan 8, 202526.4726.5424.9125.4125.41-4.69%205,515
Jan 7, 202527.8028.5226.2026.6626.66-5.56%271,467
Jan 6, 202527.4828.5526.6628.2328.234.13%463,028
Jan 3, 202525.9828.1425.5127.1127.116.56%453,177
Jan 2, 202525.2626.4824.4325.4425.442.70%261,480
Dec 31, 202427.3727.3724.0824.7724.77-4.40%419,925
Dec 30, 202426.4526.8724.8125.9125.91-5.75%334,732
Dec 27, 202430.1530.2526.4627.4927.49-9.60%516,637
Dec 26, 202429.2330.6128.0230.4130.413.44%453,287
Dec 24, 202428.4329.6927.9329.4029.405.79%356,388
Dec 23, 202426.9327.7926.0527.7927.790.83%292,386
Dec 20, 202425.6027.9125.0027.5627.563.38%651,162
Dec 19, 202428.0029.5826.5226.6626.660.41%541,968
Dec 18, 202430.3930.7126.1526.5526.55-13.24%787,078
Dec 17, 202432.5832.6530.0130.6030.60-5.67%672,530
Dec 16, 202429.2033.9728.0032.4432.4412.56%1,284,422
Dec 13, 202428.1029.6027.3028.8228.825.92%786,373
Dec 12, 202425.4029.2925.2627.2127.217.13%1,134,550
Dec 11, 202425.0025.9423.6225.4025.401.15%426,481
Dec 10, 202424.5025.6824.3425.1125.110.24%321,040
Dec 9, 202426.1826.5524.2125.0525.05-2.42%375,877
Dec 6, 202423.7026.4723.7025.6725.677.41%789,610
Dec 5, 202425.5325.7023.6123.9023.900.50%736,395
Dec 4, 202423.6625.3723.0023.7823.78-0.75%669,580
Dec 3, 202424.6125.3823.5223.9623.96-5.56%518,417
Dec 2, 202427.7829.3424.6025.3725.37-8.90%1,109,558
Nov 29, 202427.0028.6425.7227.8527.854.98%618,712
Nov 27, 202426.3627.0025.1126.5326.532.59%663,231
Nov 26, 202426.5727.5025.4025.8625.86-7.68%797,320
Nov 25, 202430.0030.1126.3328.0128.01-4.44%1,011,216
Nov 22, 202430.9031.1728.2629.3129.31-5.76%1,588,042
Nov 21, 202432.4933.6829.5431.1031.10-1.61%2,591,235
Nov 20, 202431.5035.2529.1431.6131.617.15%4,696,447
Nov 19, 202432.7737.2128.2029.5029.50-0.71%15,956,537
Nov 18, 202411.3129.7110.8729.7129.71162.46%4,135,917
Nov 15, 202412.2312.5910.8011.3211.32-6.52%273,075
Nov 14, 202411.7813.0511.2712.1112.115.03%354,642
Nov 13, 202412.5113.6711.4211.5311.53-6.41%280,384
Nov 12, 202412.3012.9311.7912.3212.32-1.04%357,488
Nov 11, 202410.6512.9910.5112.4512.4526.78%711,110
Nov 8, 202410.5010.509.829.829.82-3.16%233,692
Nov 7, 202410.4210.5410.1010.1410.14-3.89%109,075
Nov 6, 202410.2011.179.9210.5510.5513.81%228,267
Nov 5, 20249.019.409.019.279.273.46%46,975
Nov 4, 20249.399.608.918.968.96-4.68%77,309
Nov 1, 20249.6110.029.409.409.40-1.36%87,307
Oct 31, 202410.9210.999.509.539.53-13.99%139,101
Oct 30, 202411.0711.5210.8211.0811.08-2.12%60,551
Oct 29, 202411.7212.4511.3011.3211.32-3.08%112,344
Oct 28, 202411.1012.0911.1011.6811.688.45%106,891
Oct 25, 202411.1511.3410.7610.7710.77-2.36%49,976
Oct 24, 202410.7711.2810.7711.0311.032.80%36,835
Oct 23, 202411.5911.5910.4910.7310.73-8.68%91,276
Oct 22, 202411.3112.0011.3111.7511.752.44%85,696
Oct 21, 202411.3111.7311.0211.4711.471.59%94,107
Oct 18, 202411.3511.6910.8111.2911.29-0.62%130,958
Oct 17, 202411.6111.7911.2411.3611.36-3.15%59,444
Oct 16, 202411.3511.8011.0011.7311.736.54%93,969
Oct 15, 202411.2611.5410.8311.0111.01-1.43%95,056
Oct 14, 202410.7911.2410.4611.1711.176.28%112,850
Oct 11, 20249.8210.979.8210.5110.517.03%108,829
Oct 10, 20249.7110.119.459.829.82-0.20%58,052
Oct 9, 202410.1210.359.709.849.84-1.40%88,777
Oct 8, 20249.7610.999.769.989.981.73%140,430
Oct 7, 202410.6110.619.439.819.81-0.51%154,301