Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
8.86
+0.91 (11.45%)
At close: Aug 22, 2025, 4:00 PM
8.94
+0.08 (0.90%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 20.93 | 21.07 | 17.87 | 18.06 | 18.06 | -14.12% | 1,056,383 |
| Jul 24, 2025 | 24.00 | 24.19 | 20.83 | 21.03 | 21.03 | -14.93% | 783,769 |
| Jul 23, 2025 | 23.02 | 25.40 | 23.00 | 24.72 | 24.72 | 10.41% | 630,547 |
| Jul 22, 2025 | 23.83 | 23.83 | 21.50 | 22.39 | 22.39 | -6.20% | 458,330 |
| Jul 21, 2025 | 23.71 | 25.65 | 23.28 | 23.87 | 23.87 | 4.83% | 732,380 |
| Jul 18, 2025 | 24.41 | 25.68 | 22.16 | 22.77 | 22.77 | -5.56% | 1,166,536 |
| Jul 17, 2025 | 20.96 | 24.67 | 20.80 | 24.11 | 24.11 | 12.72% | 966,987 |
| Jul 16, 2025 | 18.34 | 21.98 | 18.34 | 21.39 | 21.39 | 20.10% | 1,020,932 |
| Jul 15, 2025 | 18.75 | 19.49 | 17.56 | 17.81 | 17.81 | -3.52% | 509,653 |
| Jul 14, 2025 | 19.70 | 20.50 | 17.88 | 18.46 | 18.46 | -5.09% | 511,691 |
| 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 |