Bakkt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	9.50	9.96	9.00	9.65	-	0.10%	2,140,716
Mar 16, 2026	10.03	10.20	9.52	9.64	9.64	2.01%	1,770,301
Mar 13, 2026	9.67	10.13	9.30	9.45	9.45	2.61%	1,921,003
Mar 12, 2026	9.07	9.42	8.95	9.21	9.21	-0.86%	789,697
Mar 11, 2026	9.30	9.57	9.06	9.29	9.29	0.54%	885,806
Mar 10, 2026	9.39	9.67	9.12	9.24	9.24	0.22%	833,797
Mar 9, 2026	9.06	9.35	8.83	9.22	9.22	-0.75%	1,110,509
Mar 6, 2026	9.63	9.92	9.29	9.29	9.29	-6.63%	865,911
Mar 5, 2026	9.98	10.30	9.65	9.95	9.95	-2.45%	1,315,343
Mar 4, 2026	10.07	10.81	10.04	10.20	10.20	6.36%	1,872,400
Mar 3, 2026	9.38	9.94	9.25	9.59	9.59	-3.71%	1,357,994
Mar 2, 2026	9.21	10.45	9.05	9.96	9.96	4.18%	1,741,283
Feb 27, 2026	9.90	10.15	9.32	9.56	9.56	-8.08%	2,052,016
Feb 26, 2026	10.80	11.01	9.91	10.40	10.40	-4.41%	2,068,935
Feb 25, 2026	10.78	11.25	10.25	10.88	10.88	7.72%	3,021,876
Feb 24, 2026	9.95	10.32	9.81	10.10	10.10	-0.49%	1,143,072
Feb 23, 2026	10.12	10.58	10.01	10.15	10.15	-2.78%	1,040,875
Feb 20, 2026	10.20	11.25	10.00	10.44	10.44	0.38%	2,455,855
Feb 19, 2026	10.11	10.43	10.01	10.40	10.40	0.39%	676,215
Feb 18, 2026	10.16	11.01	10.05	10.36	10.36	0.97%	701,213
Feb 17, 2026	10.65	10.77	9.98	10.26	10.26	-4.74%	686,360
Feb 13, 2026	10.62	11.36	10.01	10.77	10.77	7.06%	1,263,907
Feb 12, 2026	10.40	10.56	9.77	10.06	10.06	-3.27%	1,055,593
Feb 11, 2026	10.77	11.00	9.95	10.40	10.40	-2.07%	1,308,528
Feb 10, 2026	11.25	11.50	10.60	10.62	10.62	-6.84%	770,835
Feb 9, 2026	11.67	11.95	11.34	11.40	11.40	-4.28%	1,147,471
Feb 6, 2026	10.81	12.26	10.72	11.91	11.91	20.30%	1,628,205
Feb 5, 2026	11.10	11.20	9.89	9.90	9.90	-14.73%	1,382,334
Feb 4, 2026	11.94	12.34	11.38	11.61	11.61	-4.68%	1,160,316
Feb 3, 2026	12.50	12.63	11.36	12.18	12.18	-0.65%	1,046,663
Feb 2, 2026	12.66	13.00	12.12	12.26	12.26	-8.44%	1,080,314
Jan 30, 2026	13.00	13.77	12.95	13.39	13.39	-1.76%	895,096
Jan 29, 2026	14.04	14.62	13.34	13.63	13.63	-6.00%	1,319,541
Jan 28, 2026	15.53	15.61	13.82	14.50	14.50	-2.95%	1,269,899
Jan 27, 2026	14.01	15.14	13.70	14.94	14.94	7.79%	1,270,402
Jan 26, 2026	14.89	14.89	13.69	13.86	13.86	-8.94%	1,266,943
Jan 23, 2026	15.00	15.80	14.50	15.22	15.22	-1.93%	1,385,681
Jan 22, 2026	16.52	16.82	15.25	15.52	15.52	-4.84%	2,133,197
Jan 21, 2026	16.39	17.21	15.24	16.31	16.31	0.93%	2,177,871
Jan 20, 2026	19.73	19.78	16.06	16.16	16.16	-24.52%	3,177,590
Jan 16, 2026	19.47	22.11	18.52	21.41	21.41	10.42%	1,974,058
Jan 15, 2026	21.00	21.07	19.01	19.39	19.39	-7.71%	1,782,162
Jan 14, 2026	18.77	21.78	17.92	21.01	21.01	12.23%	2,530,181
Jan 13, 2026	19.11	20.16	18.30	18.72	18.72	-2.55%	2,177,837
Jan 12, 2026	16.38	20.20	15.50	19.21	19.21	18.00%	3,174,193
Jan 9, 2026	16.87	17.15	15.81	16.28	16.28	-1.09%	1,095,019
Jan 8, 2026	14.82	16.93	14.14	16.46	16.46	8.72%	1,945,328
Jan 7, 2026	14.27	15.87	14.02	15.14	15.14	-2.07%	1,303,627
Jan 6, 2026	15.55	15.80	14.00	15.46	15.46	4.53%	2,993,403
Jan 5, 2026	12.36	15.30	11.99	14.79	14.79	31.47%	3,818,123