Bakkt Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	18.77	21.78	17.92	20.69	-	10.52%	2,106,265
Jan 13, 2026	19.11	20.16	18.30	18.72	18.72	-2.55%	2,139,770
Jan 12, 2026	16.38	20.20	15.50	19.21	19.21	18.00%	3,149,001
Jan 9, 2026	16.87	17.15	15.81	16.28	16.28	-1.09%	1,088,401
Jan 8, 2026	14.82	16.93	14.14	16.46	16.46	8.72%	1,935,749
Jan 7, 2026	14.27	15.87	14.02	15.14	15.14	-2.07%	1,297,951
Jan 6, 2026	15.55	15.80	14.00	15.46	15.46	4.53%	2,950,873
Jan 5, 2026	12.36	15.30	11.99	14.79	14.79	31.47%	3,759,523
Jan 2, 2026	10.45	11.42	10.05	11.25	11.25	12.05%	1,115,335
Dec 31, 2025	10.18	10.40	9.80	10.04	10.04	-1.18%	812,421
Dec 30, 2025	10.48	10.69	10.15	10.16	10.16	-2.50%	821,332
Dec 29, 2025	10.35	11.00	10.20	10.42	10.42	-1.14%	944,743
Dec 26, 2025	10.98	11.02	10.36	10.54	10.54	-2.41%	754,576
Dec 24, 2025	10.33	10.89	10.10	10.80	10.80	4.45%	433,345
Dec 23, 2025	10.41	10.56	10.01	10.34	10.34	-2.18%	850,465
Dec 22, 2025	11.45	11.68	10.50	10.57	10.57	0.09%	1,481,870
Dec 19, 2025	10.54	10.81	10.10	10.56	10.56	2.72%	1,383,759
Dec 18, 2025	10.80	11.07	10.22	10.28	10.28	2.70%	796,817
Dec 17, 2025	11.25	11.47	9.95	10.01	10.01	-10.22%	1,166,846
Dec 16, 2025	10.69	11.38	10.67	11.15	11.15	4.40%	881,922
Dec 15, 2025	11.55	11.65	10.50	10.68	10.68	-7.61%	1,417,534
Dec 12, 2025	12.66	12.86	11.54	11.56	11.56	-8.69%	1,015,247
Dec 11, 2025	12.60	13.08	11.86	12.66	12.66	-1.48%	1,207,134
Dec 10, 2025	13.00	13.41	12.50	12.85	12.85	-1.68%	882,977
Dec 9, 2025	12.41	13.88	12.35	13.07	13.07	2.43%	1,274,780
Dec 8, 2025	14.36	14.36	12.44	12.76	12.76	-8.86%	1,832,660
Dec 5, 2025	15.33	15.48	13.60	14.00	14.00	-10.26%	2,205,976
Dec 4, 2025	14.34	15.66	14.04	15.60	15.60	6.34%	842,078
Dec 3, 2025	13.98	14.94	13.54	14.67	14.67	5.69%	1,329,933
Dec 2, 2025	14.31	14.62	13.80	13.88	13.88	0.22%	1,498,704
Dec 1, 2025	15.00	15.01	13.55	13.85	13.85	-12.18%	1,144,601
Nov 28, 2025	15.49	16.53	15.38	15.77	15.77	5.91%	807,169
Nov 26, 2025	15.64	15.76	14.58	14.89	14.89	-3.12%	1,047,946
Nov 25, 2025	15.55	15.92	14.51	15.37	15.37	-1.47%	901,302
Nov 24, 2025	14.45	15.95	14.10	15.60	15.60	11.67%	1,489,112
Nov 21, 2025	15.00	15.12	13.35	13.97	13.97	-5.35%	1,441,261
Nov 20, 2025	17.62	17.95	14.67	14.76	14.76	-13.07%	1,737,936
Nov 19, 2025	18.07	18.07	16.63	16.98	16.98	-0.82%	956,868
Nov 18, 2025	17.49	17.94	16.40	17.12	17.12	1.97%	1,160,420
Nov 17, 2025	17.68	18.35	16.61	16.79	16.79	-7.49%	1,214,310
Nov 14, 2025	16.85	19.65	16.69	18.15	18.15	-2.00%	2,077,216
Nov 13, 2025	21.57	21.70	18.13	18.52	18.52	-14.30%	2,881,979
Nov 12, 2025	22.12	22.80	20.26	21.61	21.61	0.65%	2,038,707
Nov 11, 2025	20.65	22.29	19.56	21.47	21.47	2.43%	2,063,265
Nov 10, 2025	25.00	25.00	19.90	20.96	20.96	-11.41%	2,956,484
Nov 7, 2025	20.81	23.75	20.16	23.66	23.66	11.03%	1,696,852
Nov 6, 2025	23.32	23.72	21.13	21.31	21.31	-10.69%	1,151,654
Nov 5, 2025	22.71	25.16	22.00	23.86	23.86	10.57%	1,412,325
Nov 4, 2025	25.37	26.64	21.21	21.58	21.58	-19.72%	2,087,411
Nov 3, 2025	27.20	28.50	25.16	26.88	26.88	-2.86%	2,022,364