Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
8.96
-1.29 (-12.59%)
At close: Apr 3, 2025, 4:00 PM
8.91
-0.05 (-0.56%)
Pre-market: Apr 4, 2025, 4:14 AM EDT
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.13 | 9.64 | 8.45 | 8.96 | 8.96 | -12.59% | 385,134 |
| Apr 2, 2025 | 8.80 | 10.32 | 8.80 | 10.25 | 10.25 | 12.89% | 426,348 |
| Apr 1, 2025 | 8.65 | 9.52 | 8.65 | 9.08 | 9.08 | 4.73% | 394,299 |
| Mar 31, 2025 | 8.92 | 9.12 | 8.51 | 8.67 | 8.67 | -4.83% | 345,510 |
| Mar 28, 2025 | 10.50 | 10.53 | 9.09 | 9.11 | 9.11 | -13.65% | 263,528 |
| Mar 27, 2025 | 10.68 | 11.08 | 10.42 | 10.55 | 10.55 | -3.56% | 127,415 |
| Mar 26, 2025 | 12.34 | 12.39 | 10.82 | 10.94 | 10.94 | -9.88% | 331,284 |
| Mar 25, 2025 | 13.61 | 13.61 | 11.89 | 12.14 | 12.14 | -12.22% | 518,110 |
| Mar 24, 2025 | 12.12 | 14.08 | 12.12 | 13.83 | 13.83 | 15.93% | 857,015 |
| Mar 21, 2025 | 10.64 | 12.40 | 10.29 | 11.93 | 11.93 | 13.40% | 683,545 |
| Mar 20, 2025 | 9.60 | 13.20 | 9.34 | 10.52 | 10.52 | 13.00% | 2,425,678 |
| Mar 19, 2025 | 9.01 | 9.57 | 8.46 | 9.31 | 9.31 | -0.21% | 636,219 |
| Mar 18, 2025 | 8.58 | 9.42 | 7.96 | 9.33 | 9.33 | -27.28% | 1,977,050 |
| Mar 17, 2025 | 11.88 | 12.83 | 11.71 | 12.83 | 12.83 | 7.01% | 1,376,640 |
| Mar 14, 2025 | 11.84 | 12.24 | 11.32 | 11.99 | 11.99 | 5.55% | 186,423 |
| Mar 13, 2025 | 11.47 | 11.47 | 10.94 | 11.36 | 11.36 | -0.70% | 108,942 |
| Mar 12, 2025 | 11.50 | 11.77 | 10.70 | 11.44 | 11.44 | 2.33% | 272,885 |
| Mar 11, 2025 | 11.48 | 11.68 | 10.80 | 11.18 | 11.18 | -3.37% | 238,304 |
| Mar 10, 2025 | 13.55 | 13.82 | 11.08 | 11.57 | 11.57 | -18.23% | 382,077 |
| Mar 7, 2025 | 14.30 | 14.64 | 12.64 | 14.15 | 14.15 | -4.26% | 350,905 |
| Mar 6, 2025 | 15.40 | 16.01 | 14.32 | 14.78 | 14.78 | -7.34% | 404,505 |
| Mar 5, 2025 | 13.12 | 16.80 | 12.61 | 15.95 | 15.95 | 23.74% | 2,039,215 |
| Mar 4, 2025 | 12.80 | 13.40 | 12.04 | 12.89 | 12.89 | -4.52% | 277,184 |
| Mar 3, 2025 | 13.24 | 14.85 | 13.19 | 13.50 | 13.50 | 13.07% | 649,139 |
| Feb 28, 2025 | 11.40 | 12.30 | 11.31 | 11.94 | 11.94 | 2.93% | 121,481 |
| Feb 27, 2025 | 12.08 | 12.58 | 11.52 | 11.60 | 11.60 | -2.85% | 115,028 |
| Feb 26, 2025 | 11.45 | 12.37 | 11.31 | 11.94 | 11.94 | -2.53% | 327,873 |
| Feb 25, 2025 | 12.81 | 12.90 | 11.83 | 12.25 | 12.25 | -6.27% | 184,385 |
| Feb 24, 2025 | 14.10 | 14.12 | 12.97 | 13.07 | 13.07 | -8.73% | 266,487 |
| Feb 21, 2025 | 15.20 | 15.97 | 14.16 | 14.32 | 14.32 | -4.21% | 231,234 |
| Feb 20, 2025 | 15.41 | 15.59 | 14.63 | 14.95 | 14.95 | -2.22% | 152,277 |
| Feb 19, 2025 | 15.30 | 15.78 | 15.00 | 15.29 | 15.29 | -0.13% | 170,353 |
| Feb 18, 2025 | 15.00 | 15.59 | 14.76 | 15.31 | 15.31 | 3.45% | 284,508 |
| Feb 14, 2025 | 14.95 | 15.30 | 14.65 | 14.80 | 14.80 | -0.27% | 264,141 |
| Feb 13, 2025 | 14.46 | 15.48 | 14.21 | 14.84 | 14.84 | 3.78% | 381,826 |
| Feb 12, 2025 | 13.63 | 14.47 | 13.43 | 14.30 | 14.30 | 2.88% | 178,261 |
| Feb 11, 2025 | 14.55 | 14.55 | 13.75 | 13.90 | 13.90 | -4.47% | 211,116 |
| Feb 10, 2025 | 14.88 | 15.42 | 14.50 | 14.55 | 14.55 | -1.09% | 230,137 |
| Feb 7, 2025 | 14.61 | 15.71 | 14.51 | 14.71 | 14.71 | 3.59% | 334,829 |
| Feb 6, 2025 | 14.55 | 15.28 | 13.99 | 14.20 | 14.20 | -1.05% | 391,446 |
| Feb 5, 2025 | 15.07 | 15.40 | 14.28 | 14.35 | 14.35 | -6.21% | 414,771 |
| Feb 4, 2025 | 15.94 | 16.33 | 15.19 | 15.30 | 15.30 | -5.03% | 428,646 |
| Feb 3, 2025 | 16.20 | 16.61 | 14.92 | 16.11 | 16.11 | -8.26% | 718,642 |
| Jan 31, 2025 | 18.08 | 19.79 | 17.54 | 17.56 | 17.56 | -3.78% | 723,105 |
| Jan 30, 2025 | 19.25 | 19.59 | 18.00 | 18.25 | 18.25 | -3.44% | 694,824 |
| Jan 29, 2025 | 23.89 | 23.89 | 18.17 | 18.90 | 18.90 | -28.30% | 1,886,973 |
| Jan 28, 2025 | 26.33 | 27.00 | 25.03 | 26.36 | 26.36 | 2.29% | 239,021 |
| Jan 27, 2025 | 28.06 | 28.20 | 24.35 | 25.77 | 25.77 | -12.47% | 459,564 |
| Jan 24, 2025 | 31.75 | 31.75 | 28.88 | 29.44 | 29.44 | -6.30% | 557,886 |
| Jan 23, 2025 | 28.12 | 31.75 | 28.01 | 31.42 | 31.42 | 7.75% | 484,700 |