Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
7.63
+0.26 (3.53%)
At close: Apr 6, 2026, 4:00 PM EDT
7.50
-0.13 (-1.70%)
After-hours: Apr 6, 2026, 7:59 PM EDT
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7.50 | 7.70 | 7.40 | 7.63 | 7.63 | 3.53% | 703,330 |
| Apr 2, 2026 | 6.90 | 7.44 | 6.88 | 7.37 | 7.37 | 1.80% | 611,829 |
| Apr 1, 2026 | 7.56 | 7.66 | 7.13 | 7.24 | 7.24 | -1.63% | 674,123 |
| Mar 31, 2026 | 7.20 | 7.52 | 6.90 | 7.36 | 7.36 | 5.90% | 1,491,742 |
| Mar 30, 2026 | 7.44 | 7.53 | 6.87 | 6.95 | 6.95 | -5.05% | 1,583,912 |
| Mar 27, 2026 | 7.76 | 7.80 | 7.26 | 7.32 | 7.32 | -8.16% | 1,186,977 |
| Mar 26, 2026 | 8.14 | 8.52 | 7.93 | 7.97 | 7.97 | -4.89% | 1,024,863 |
| Mar 25, 2026 | 8.62 | 8.80 | 8.23 | 8.38 | 8.38 | 1.33% | 904,356 |
| Mar 24, 2026 | 8.60 | 8.90 | 8.17 | 8.27 | 8.27 | -6.66% | 1,006,178 |
| Mar 23, 2026 | 8.68 | 9.08 | 8.59 | 8.86 | 8.86 | 3.63% | 1,041,509 |
| Mar 20, 2026 | 8.85 | 8.97 | 8.47 | 8.55 | 8.55 | -5.00% | 1,195,909 |
| Mar 19, 2026 | 8.88 | 9.09 | 8.51 | 9.00 | 9.00 | 0.78% | 1,304,324 |
| Mar 18, 2026 | 9.55 | 9.64 | 8.92 | 8.93 | 8.93 | -7.27% | 3,115,052 |
| Mar 17, 2026 | 9.50 | 9.96 | 9.00 | 9.63 | 9.63 | -0.10% | 2,307,420 |
| Mar 16, 2026 | 10.03 | 10.20 | 9.52 | 9.64 | 9.64 | 2.01% | 1,770,301 |
| Mar 13, 2026 | 9.67 | 10.13 | 9.30 | 9.45 | 9.45 | 2.61% | 1,921,003 |
| Mar 12, 2026 | 9.07 | 9.42 | 8.95 | 9.21 | 9.21 | -0.86% | 789,697 |
| Mar 11, 2026 | 9.30 | 9.57 | 9.06 | 9.29 | 9.29 | 0.54% | 885,806 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.12 | 9.24 | 9.24 | 0.22% | 833,797 |
| Mar 9, 2026 | 9.06 | 9.35 | 8.83 | 9.22 | 9.22 | -0.75% | 1,110,509 |
| Mar 6, 2026 | 9.63 | 9.92 | 9.29 | 9.29 | 9.29 | -6.63% | 865,911 |
| Mar 5, 2026 | 9.98 | 10.30 | 9.65 | 9.95 | 9.95 | -2.45% | 1,315,343 |
| Mar 4, 2026 | 10.07 | 10.81 | 10.04 | 10.20 | 10.20 | 6.36% | 1,872,400 |
| Mar 3, 2026 | 9.38 | 9.94 | 9.25 | 9.59 | 9.59 | -3.71% | 1,357,994 |
| Mar 2, 2026 | 9.21 | 10.45 | 9.05 | 9.96 | 9.96 | 4.18% | 1,741,283 |
| Feb 27, 2026 | 9.90 | 10.15 | 9.32 | 9.56 | 9.56 | -8.08% | 2,052,016 |
| Feb 26, 2026 | 10.80 | 11.01 | 9.91 | 10.40 | 10.40 | -4.41% | 2,068,935 |
| Feb 25, 2026 | 10.78 | 11.25 | 10.25 | 10.88 | 10.88 | 7.72% | 3,021,876 |
| Feb 24, 2026 | 9.95 | 10.32 | 9.81 | 10.10 | 10.10 | -0.49% | 1,143,072 |
| Feb 23, 2026 | 10.12 | 10.58 | 10.01 | 10.15 | 10.15 | -2.78% | 1,040,875 |
| Feb 20, 2026 | 10.20 | 11.25 | 10.00 | 10.44 | 10.44 | 0.38% | 2,455,855 |
| Feb 19, 2026 | 10.11 | 10.43 | 10.01 | 10.40 | 10.40 | 0.39% | 676,215 |
| Feb 18, 2026 | 10.16 | 11.01 | 10.05 | 10.36 | 10.36 | 0.97% | 701,213 |
| Feb 17, 2026 | 10.65 | 10.77 | 9.98 | 10.26 | 10.26 | -4.74% | 686,360 |
| Feb 13, 2026 | 10.62 | 11.36 | 10.01 | 10.77 | 10.77 | 7.06% | 1,263,907 |
| Feb 12, 2026 | 10.40 | 10.56 | 9.77 | 10.06 | 10.06 | -3.27% | 1,055,593 |
| Feb 11, 2026 | 10.77 | 11.00 | 9.95 | 10.40 | 10.40 | -2.07% | 1,308,528 |
| Feb 10, 2026 | 11.25 | 11.50 | 10.60 | 10.62 | 10.62 | -6.84% | 770,835 |
| Feb 9, 2026 | 11.67 | 11.95 | 11.34 | 11.40 | 11.40 | -4.28% | 1,147,471 |
| Feb 6, 2026 | 10.81 | 12.26 | 10.72 | 11.91 | 11.91 | 20.30% | 1,628,205 |
| Feb 5, 2026 | 11.10 | 11.20 | 9.89 | 9.90 | 9.90 | -14.73% | 1,382,334 |
| Feb 4, 2026 | 11.94 | 12.34 | 11.38 | 11.61 | 11.61 | -4.68% | 1,160,316 |
| Feb 3, 2026 | 12.50 | 12.63 | 11.36 | 12.18 | 12.18 | -0.65% | 1,046,663 |
| Feb 2, 2026 | 12.66 | 13.00 | 12.12 | 12.26 | 12.26 | -8.44% | 1,080,314 |
| Jan 30, 2026 | 13.00 | 13.77 | 12.95 | 13.39 | 13.39 | -1.76% | 895,096 |
| Jan 29, 2026 | 14.04 | 14.62 | 13.34 | 13.63 | 13.63 | -6.00% | 1,319,541 |
| Jan 28, 2026 | 15.53 | 15.61 | 13.82 | 14.50 | 14.50 | -2.95% | 1,269,899 |
| Jan 27, 2026 | 14.01 | 15.14 | 13.70 | 14.94 | 14.94 | 7.79% | 1,270,402 |
| Jan 26, 2026 | 14.89 | 14.89 | 13.69 | 13.86 | 13.86 | -8.94% | 1,266,943 |
| Jan 23, 2026 | 15.00 | 15.80 | 14.50 | 15.22 | 15.22 | -1.93% | 1,385,681 |