Skip to main content
Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
10.06
+1.01 (11.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Bakkt Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20259.1510.359.1210.0610.0611.16%297,346
Apr 23, 20259.509.659.019.059.051.34%171,118
Apr 22, 20258.879.218.648.938.932.64%201,715
Apr 21, 20258.599.258.408.708.702.23%249,029
Apr 17, 20258.108.598.108.518.514.67%127,618
Apr 16, 20258.258.687.928.138.13-3.56%171,185
Apr 15, 20258.538.808.258.438.43-1.06%78,138
Apr 14, 20259.009.198.428.528.52-3.29%168,706
Apr 11, 20258.608.898.168.818.812.80%195,307
Apr 10, 20258.469.008.028.578.57-0.58%218,961
Apr 9, 20257.119.106.838.628.6223.14%422,368
Apr 8, 20258.098.356.817.007.00-7.77%238,872
Apr 7, 20257.598.587.047.597.59-6.99%303,981
Apr 4, 20258.208.567.818.168.16-8.93%253,662
Apr 3, 20259.139.648.458.968.96-12.59%385,134
Apr 2, 20258.8010.328.8010.2510.2512.89%426,348
Apr 1, 20258.659.528.659.089.084.73%394,299
Mar 31, 20258.929.128.518.678.67-4.83%345,510
Mar 28, 202510.5010.539.099.119.11-13.65%263,528
Mar 27, 202510.6811.0810.4210.5510.55-3.56%127,415
Mar 26, 202512.3412.3910.8210.9410.94-9.88%331,284
Mar 25, 202513.6113.6111.8912.1412.14-12.22%518,110
Mar 24, 202512.1214.0812.1213.8313.8315.93%857,015
Mar 21, 202510.6412.4010.2911.9311.9313.40%683,545
Mar 20, 20259.6013.209.3410.5210.5213.00%2,425,678
Mar 19, 20259.019.578.469.319.31-0.21%636,219
Mar 18, 20258.589.427.969.339.33-27.28%1,977,050
Mar 17, 202511.8812.8311.7112.8312.837.01%1,376,640
Mar 14, 202511.8412.2411.3211.9911.995.55%186,423
Mar 13, 202511.4711.4710.9411.3611.36-0.70%108,942
Mar 12, 202511.5011.7710.7011.4411.442.33%272,885
Mar 11, 202511.4811.6810.8011.1811.18-3.37%238,304
Mar 10, 202513.5513.8211.0811.5711.57-18.23%382,077
Mar 7, 202514.3014.6412.6414.1514.15-4.26%350,905
Mar 6, 202515.4016.0114.3214.7814.78-7.34%404,505
Mar 5, 202513.1216.8012.6115.9515.9523.74%2,039,215
Mar 4, 202512.8013.4012.0412.8912.89-4.52%277,184
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