Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
15.37
-0.23 (-1.47%)
At close: Nov 25, 2025, 4:00 PM EST
15.07
-0.30 (-1.95%)
After-hours: Nov 25, 2025, 4:11 PM EST
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 15.55 | 15.92 | 14.51 | 15.23 | - | -2.37% | 706,924 |
| Nov 24, 2025 | 14.45 | 15.95 | 14.10 | 15.60 | 15.60 | 11.67% | 1,486,372 |
| Nov 21, 2025 | 15.00 | 15.12 | 13.35 | 13.97 | 13.97 | -5.35% | 1,432,887 |
| Nov 20, 2025 | 17.62 | 17.95 | 14.67 | 14.76 | 14.76 | -13.07% | 1,716,005 |
| 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 |
| Oct 31, 2025 | 24.00 | 28.09 | 23.42 | 27.67 | 27.67 | 20.46% | 1,984,295 |
| Oct 30, 2025 | 25.05 | 25.71 | 22.95 | 22.97 | 22.97 | -11.76% | 1,166,065 |
| Oct 29, 2025 | 27.00 | 27.34 | 25.66 | 26.03 | 26.03 | -2.66% | 983,979 |
| Oct 28, 2025 | 28.76 | 29.71 | 26.41 | 26.74 | 26.74 | -7.98% | 1,240,478 |
| Oct 27, 2025 | 30.06 | 31.51 | 27.40 | 29.06 | 29.06 | 0.76% | 1,747,504 |
| Oct 24, 2025 | 30.40 | 30.73 | 28.60 | 28.84 | 28.84 | 0.91% | 1,357,889 |
| Oct 23, 2025 | 28.03 | 29.85 | 27.26 | 28.58 | 28.58 | 1.71% | 1,040,289 |
| Oct 22, 2025 | 30.50 | 31.13 | 27.05 | 28.10 | 28.10 | -12.57% | 2,092,315 |
| Oct 21, 2025 | 35.41 | 35.82 | 31.39 | 32.14 | 32.14 | -8.93% | 2,271,600 |
| Oct 20, 2025 | 40.71 | 41.70 | 34.44 | 35.29 | 35.29 | -1.15% | 2,846,924 |
| Oct 17, 2025 | 37.42 | 39.48 | 35.55 | 35.70 | 35.70 | -8.81% | 1,893,883 |
| Oct 16, 2025 | 43.95 | 45.48 | 39.00 | 39.15 | 39.15 | -8.51% | 1,606,930 |
| Oct 15, 2025 | 46.60 | 47.18 | 40.00 | 42.79 | 42.79 | -5.00% | 2,911,207 |
| Oct 14, 2025 | 36.01 | 45.48 | 34.62 | 45.04 | 45.04 | 19.44% | 2,723,840 |
| Oct 13, 2025 | 34.01 | 38.08 | 33.00 | 37.71 | 37.71 | 14.48% | 2,614,149 |
| Oct 10, 2025 | 38.51 | 40.40 | 32.60 | 32.94 | 32.94 | -13.79% | 3,028,307 |
| Oct 9, 2025 | 40.53 | 43.69 | 35.50 | 38.21 | 38.21 | -3.90% | 2,998,602 |
| Oct 8, 2025 | 38.89 | 41.87 | 37.10 | 39.76 | 39.76 | 2.16% | 1,588,993 |
| Oct 7, 2025 | 42.88 | 46.16 | 36.71 | 38.92 | 38.92 | -5.07% | 3,645,423 |
| Oct 6, 2025 | 41.09 | 43.69 | 37.78 | 41.00 | 41.00 | 1.54% | 3,222,607 |
| Oct 3, 2025 | 40.80 | 46.84 | 39.61 | 40.38 | 40.38 | -8.06% | 5,144,336 |
| Oct 2, 2025 | 35.95 | 49.79 | 35.90 | 43.92 | 43.92 | 28.61% | 11,701,866 |
| Oct 1, 2025 | 33.22 | 35.15 | 30.12 | 34.15 | 34.15 | 1.49% | 5,652,364 |
| Sep 30, 2025 | 25.90 | 33.95 | 25.78 | 33.65 | 33.65 | 31.70% | 10,205,113 |
| Sep 29, 2025 | 19.05 | 26.72 | 19.05 | 25.55 | 25.55 | 42.34% | 7,694,204 |
| Sep 26, 2025 | 18.34 | 19.03 | 16.65 | 17.95 | 17.95 | -3.65% | 2,438,317 |
| Sep 25, 2025 | 19.09 | 20.89 | 17.77 | 18.63 | 18.63 | -6.85% | 3,765,214 |
| Sep 24, 2025 | 18.62 | 20.00 | 16.88 | 20.00 | 20.00 | 16.35% | 6,603,404 |
| Sep 23, 2025 | 15.75 | 18.40 | 15.50 | 17.19 | 17.19 | 16.94% | 8,104,779 |
| Sep 22, 2025 | 14.30 | 15.88 | 12.25 | 14.70 | 14.70 | 40.80% | 19,521,779 |
| Sep 19, 2025 | 10.26 | 11.11 | 10.26 | 10.44 | 10.44 | 3.26% | 2,710,837 |
| Sep 18, 2025 | 9.95 | 10.54 | 9.82 | 10.11 | 10.11 | 4.55% | 1,316,499 |
| Sep 17, 2025 | 10.05 | 10.30 | 9.56 | 9.67 | 9.67 | -4.92% | 874,624 |