Bakkt Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	20.92	21.36	19.35	19.45	19.45	-6.58%	515,989
Jul 10, 2025	20.30	21.12	19.52	20.82	20.82	4.31%	605,109
Jul 9, 2025	17.96	20.00	16.68	19.96	19.96	13.86%	729,327
Jul 8, 2025	17.81	19.34	17.10	17.53	17.53	3.24%	837,877
Jul 7, 2025	18.26	19.00	16.29	16.98	16.98	-6.24%	690,451
Jul 3, 2025	17.53	19.56	17.20	18.11	18.11	-2.79%	853,316
Jul 2, 2025	14.24	19.08	14.24	18.63	18.63	32.41%	2,181,740
Jul 1, 2025	13.49	14.50	12.73	14.07	14.07	0.86%	266,860
Jun 30, 2025	13.05	14.66	13.03	13.95	13.95	9.15%	538,325
Jun 27, 2025	13.40	13.50	12.45	12.78	12.78	-4.13%	1,338,449
Jun 26, 2025	13.27	13.55	12.50	13.33	13.33	3.09%	336,453
Jun 25, 2025	13.51	13.58	12.70	12.93	12.93	-1.82%	218,750
Jun 24, 2025	12.91	13.48	12.45	13.17	13.17	7.33%	472,829
Jun 23, 2025	13.26	13.77	11.99	12.27	12.27	-8.98%	632,646
Jun 20, 2025	13.49	15.37	12.81	13.48	13.48	6.23%	976,619
Jun 18, 2025	12.10	12.84	11.80	12.69	12.69	4.96%	325,043
Jun 17, 2025	12.53	12.83	11.93	12.09	12.09	-7.57%	241,354
Jun 16, 2025	12.85	13.50	12.78	13.08	13.08	6.26%	322,784
Jun 13, 2025	12.71	12.85	12.14	12.31	12.31	-5.23%	189,725
Jun 12, 2025	12.90	13.50	12.75	12.99	12.99	-1.44%	203,463
Jun 11, 2025	13.61	13.94	13.00	13.18	13.18	-1.93%	300,018
Jun 10, 2025	15.00	15.15	13.31	13.44	13.44	-11.29%	556,480
Jun 9, 2025	14.90	15.34	14.20	15.15	15.15	8.91%	315,793
Jun 6, 2025	14.31	15.59	13.63	13.91	13.91	3.81%	395,700
Jun 5, 2025	13.07	15.48	12.50	13.40	13.40	2.52%	730,049
Jun 4, 2025	13.30	13.47	12.40	13.07	13.07	-2.02%	297,356
Jun 3, 2025	11.63	13.50	11.45	13.34	13.34	15.40%	497,941
Jun 2, 2025	11.65	12.10	11.37	11.56	11.56	-0.69%	163,847
May 30, 2025	11.17	11.81	10.79	11.64	11.64	2.65%	204,063
May 29, 2025	11.30	11.46	10.88	11.34	11.34	2.53%	97,200
May 28, 2025	11.50	11.69	11.01	11.06	11.06	-3.24%	209,965
May 27, 2025	11.28	12.30	11.28	11.43	11.43	7.22%	414,398
May 23, 2025	11.42	11.89	10.62	10.66	10.66	-9.74%	528,515
May 22, 2025	12.51	12.86	11.70	11.81	11.81	-2.88%	340,834
May 21, 2025	12.57	13.19	12.01	12.16	12.16	-4.93%	306,754
May 20, 2025	13.01	13.28	12.58	12.79	12.79	-2.96%	178,856
May 19, 2025	12.34	13.78	12.30	13.18	13.18	3.05%	361,201
May 16, 2025	12.23	12.88	11.64	12.79	12.79	3.15%	499,334
May 15, 2025	12.62	14.69	12.21	12.40	12.40	-3.95%	739,890
May 14, 2025	14.79	14.79	12.73	12.91	12.91	-12.47%	837,694
May 13, 2025	12.63	15.49	11.58	14.75	14.75	47.35%	3,667,554
May 12, 2025	10.79	10.98	9.92	10.01	10.01	-0.40%	431,970
May 9, 2025	9.80	10.30	9.54	10.05	10.05	3.08%	286,345
May 8, 2025	9.45	10.10	9.18	9.75	9.75	8.70%	282,452
May 7, 2025	9.33	9.35	8.76	8.97	8.97	-1.64%	200,202
May 6, 2025	9.11	9.26	8.83	9.12	9.12	-2.77%	145,004
May 5, 2025	9.78	9.78	9.29	9.38	9.38	-6.01%	120,029
May 2, 2025	10.67	10.92	9.69	9.98	9.98	-4.41%	345,145
May 1, 2025	9.66	10.50	9.47	10.44	10.44	11.30%	257,043
Apr 30, 2025	9.20	9.38	8.71	9.38	9.38	-1.57%	119,163