Bakkt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	10.78	11.04	10.48	10.84	-	7.33%	744,763
Feb 24, 2026	9.95	10.32	9.81	10.10	10.10	-0.49%	1,138,200
Feb 23, 2026	10.12	10.58	10.01	10.15	10.15	-2.78%	1,037,346
Feb 20, 2026	10.20	11.25	10.00	10.44	10.44	0.38%	2,449,034
Feb 19, 2026	10.11	10.43	10.01	10.40	10.40	0.39%	674,301
Feb 18, 2026	10.16	11.01	10.05	10.36	10.36	0.97%	696,222
Feb 17, 2026	10.65	10.77	9.98	10.26	10.26	-4.74%	680,677
Feb 13, 2026	10.62	11.36	10.01	10.77	10.77	7.06%	1,259,426
Feb 12, 2026	10.40	10.56	9.77	10.06	10.06	-3.27%	1,052,930
Feb 11, 2026	10.77	11.00	9.95	10.40	10.40	-2.07%	1,306,985
Feb 10, 2026	11.25	11.50	10.60	10.62	10.62	-6.84%	765,511
Feb 9, 2026	11.67	11.95	11.34	11.40	11.40	-4.28%	1,140,861
Feb 6, 2026	10.81	12.26	10.72	11.91	11.91	20.30%	1,618,271
Feb 5, 2026	11.10	11.20	9.89	9.90	9.90	-14.73%	1,328,999
Feb 4, 2026	11.94	12.34	11.38	11.61	11.61	-4.68%	1,159,219
Feb 3, 2026	12.50	12.63	11.36	12.18	12.18	-0.65%	1,044,587
Feb 2, 2026	12.66	13.00	12.12	12.26	12.26	-8.44%	1,038,488
Jan 30, 2026	13.00	13.77	12.95	13.39	13.39	-1.76%	893,833
Jan 29, 2026	14.04	14.62	13.34	13.63	13.63	-6.00%	1,314,509
Jan 28, 2026	15.53	15.61	13.82	14.50	14.50	-2.95%	1,262,217
Jan 27, 2026	14.01	15.14	13.70	14.94	14.94	7.79%	1,257,111
Jan 26, 2026	14.89	14.89	13.69	13.86	13.86	-8.94%	1,251,517
Jan 23, 2026	15.00	15.80	14.50	15.22	15.22	-1.93%	1,372,618
Jan 22, 2026	16.52	16.82	15.25	15.52	15.52	-4.84%	2,111,458
Jan 21, 2026	16.39	17.21	15.24	16.31	16.31	0.93%	2,163,662
Jan 20, 2026	19.73	19.78	16.06	16.16	16.16	-24.52%	3,124,898
Jan 16, 2026	19.47	22.11	18.52	21.41	21.41	10.42%	1,952,030
Jan 15, 2026	21.00	21.07	19.01	19.39	19.39	-7.71%	1,751,684
Jan 14, 2026	18.77	21.78	17.92	21.01	21.01	12.23%	2,505,611
Jan 13, 2026	19.11	20.16	18.30	18.72	18.72	-2.55%	2,139,770
Jan 12, 2026	16.38	20.20	15.50	19.21	19.21	18.00%	3,149,001
Jan 9, 2026	16.87	17.15	15.81	16.28	16.28	-1.09%	1,088,401
Jan 8, 2026	14.82	16.93	14.14	16.46	16.46	8.72%	1,935,749
Jan 7, 2026	14.27	15.87	14.02	15.14	15.14	-2.07%	1,297,951
Jan 6, 2026	15.55	15.80	14.00	15.46	15.46	4.53%	2,950,873
Jan 5, 2026	12.36	15.30	11.99	14.79	14.79	31.47%	3,759,523
Jan 2, 2026	10.45	11.42	10.05	11.25	11.25	12.05%	1,115,335
Dec 31, 2025	10.18	10.40	9.80	10.04	10.04	-1.18%	812,421
Dec 30, 2025	10.48	10.69	10.15	10.16	10.16	-2.50%	821,332
Dec 29, 2025	10.35	11.00	10.20	10.42	10.42	-1.14%	944,743
Dec 26, 2025	10.98	11.02	10.36	10.54	10.54	-2.41%	754,576
Dec 24, 2025	10.33	10.89	10.10	10.80	10.80	4.45%	433,345
Dec 23, 2025	10.41	10.56	10.01	10.34	10.34	-2.18%	850,465
Dec 22, 2025	11.45	11.68	10.50	10.57	10.57	0.09%	1,481,870
Dec 19, 2025	10.54	10.81	10.10	10.56	10.56	2.72%	1,383,759
Dec 18, 2025	10.80	11.07	10.22	10.28	10.28	2.70%	796,817
Dec 17, 2025	11.25	11.47	9.95	10.01	10.01	-10.22%	1,166,846
Dec 16, 2025	10.69	11.38	10.67	11.15	11.15	4.40%	881,922
Dec 15, 2025	11.55	11.65	10.50	10.68	10.68	-7.61%	1,417,534
Dec 12, 2025	12.66	12.86	11.54	11.56	11.56	-8.69%	1,015,247