Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
40.28
-0.10 (-0.25%)
Oct 6, 2025, 12:34 PM EDT - Market open
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 41.09 | 41.99 | 37.78 | 40.00 | - | -0.94% | 1,809,183 |
| 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 |
| Sep 16, 2025 | 9.58 | 10.36 | 9.22 | 10.17 | 10.17 | 5.17% | 1,399,185 |
| Sep 15, 2025 | 9.60 | 10.50 | 9.40 | 9.67 | 9.67 | 1.58% | 2,423,271 |
| Sep 12, 2025 | 9.86 | 9.89 | 9.34 | 9.52 | 9.52 | -4.23% | 748,035 |
| Sep 11, 2025 | 9.46 | 10.08 | 9.35 | 9.94 | 9.94 | 5.63% | 810,927 |
| Sep 10, 2025 | 9.73 | 9.91 | 9.20 | 9.41 | 9.41 | -3.29% | 953,915 |
| Sep 9, 2025 | 9.11 | 9.79 | 9.01 | 9.73 | 9.73 | 8.59% | 1,154,606 |
| Sep 8, 2025 | 8.71 | 9.16 | 8.52 | 8.96 | 8.96 | 5.16% | 634,866 |
| Sep 5, 2025 | 8.56 | 8.66 | 8.20 | 8.52 | 8.52 | 1.55% | 543,367 |
| Sep 4, 2025 | 8.50 | 8.73 | 8.28 | 8.39 | 8.39 | -2.33% | 708,452 |
| Sep 3, 2025 | 8.95 | 9.26 | 8.53 | 8.59 | 8.59 | -6.63% | 1,104,688 |
| Sep 2, 2025 | 8.51 | 9.24 | 8.32 | 9.20 | 9.20 | 4.90% | 1,241,581 |
| Aug 29, 2025 | 8.66 | 9.09 | 8.34 | 8.77 | 8.77 | 0.92% | 1,193,983 |
| Aug 28, 2025 | 8.68 | 8.96 | 8.50 | 8.69 | 8.69 | 0.93% | 902,112 |
| Aug 27, 2025 | 8.88 | 9.05 | 8.52 | 8.61 | 8.61 | -3.15% | 828,016 |
| Aug 26, 2025 | 9.09 | 9.33 | 8.78 | 8.89 | 8.89 | 6.09% | 1,401,889 |
| Aug 25, 2025 | 8.79 | 8.82 | 8.35 | 8.38 | 8.38 | -5.42% | 661,549 |
| Aug 22, 2025 | 7.95 | 8.89 | 7.95 | 8.86 | 8.86 | 11.45% | 1,433,495 |
| Aug 21, 2025 | 8.04 | 8.41 | 7.86 | 7.95 | 7.95 | -4.10% | 1,454,324 |
| Aug 20, 2025 | 8.69 | 8.78 | 8.20 | 8.29 | 8.29 | -2.59% | 817,353 |
| Aug 19, 2025 | 9.40 | 9.41 | 8.20 | 8.51 | 8.51 | -7.90% | 1,464,448 |
| Aug 18, 2025 | 9.77 | 9.96 | 9.16 | 9.24 | 9.24 | -7.51% | 1,256,136 |
| Aug 15, 2025 | 9.70 | 10.34 | 9.53 | 9.99 | 9.99 | 4.06% | 1,356,822 |
| Aug 14, 2025 | 9.70 | 9.94 | 9.41 | 9.60 | 9.60 | -1.74% | 1,407,015 |
| Aug 13, 2025 | 9.48 | 9.95 | 9.48 | 9.77 | 9.77 | 4.16% | 1,136,314 |
| Aug 12, 2025 | 10.04 | 10.05 | 9.25 | 9.38 | 9.38 | -5.44% | 2,637,608 |
| Aug 11, 2025 | 10.81 | 10.82 | 9.72 | 9.92 | 9.92 | -8.23% | 2,500,932 |
| Aug 8, 2025 | 9.90 | 10.81 | 9.80 | 10.81 | 10.81 | 8.53% | 2,405,556 |
| Aug 7, 2025 | 9.90 | 10.10 | 9.62 | 9.96 | 9.96 | 1.94% | 1,096,930 |
| Aug 6, 2025 | 9.42 | 9.95 | 9.21 | 9.77 | 9.77 | 2.52% | 984,625 |
| Aug 5, 2025 | 9.50 | 9.67 | 9.22 | 9.53 | 9.53 | 2.03% | 601,257 |
| Aug 4, 2025 | 9.61 | 9.78 | 9.20 | 9.34 | 9.34 | 0.11% | 963,278 |
| Aug 1, 2025 | 9.50 | 9.62 | 8.90 | 9.33 | 9.33 | -5.76% | 1,543,521 |
| Jul 31, 2025 | 9.98 | 10.05 | 9.71 | 9.90 | 9.90 | -0.70% | 1,695,614 |
| Jul 30, 2025 | 10.14 | 10.15 | 9.88 | 9.97 | 9.97 | -0.30% | 2,573,306 |
| Jul 29, 2025 | 10.21 | 10.25 | 9.89 | 10.00 | 10.00 | -41.76% | 7,578,563 |
| Jul 28, 2025 | 19.31 | 19.31 | 16.58 | 17.17 | 17.17 | -4.93% | 1,724,685 |