Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
8.00
-0.28 (-3.38%)
May 18, 2026, 12:43 PM EDT - Market open
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.44 | 8.63 | 7.91 | 8.28 | 8.28 | -4.61% | 2,156,450 |
| May 14, 2026 | 8.00 | 9.10 | 7.90 | 8.68 | 8.68 | 8.23% | 1,791,257 |
| May 13, 2026 | 8.81 | 8.89 | 8.01 | 8.02 | 8.02 | -9.58% | 1,669,617 |
| May 12, 2026 | 9.10 | 9.63 | 8.70 | 8.87 | 8.87 | -10.58% | 2,376,510 |
| May 11, 2026 | 10.07 | 10.31 | 9.51 | 9.92 | 9.92 | 0.71% | 2,888,549 |
| May 8, 2026 | 8.50 | 9.97 | 8.31 | 9.85 | 9.85 | 15.20% | 2,527,692 |
| May 7, 2026 | 9.10 | 9.10 | 8.30 | 8.55 | 8.55 | -6.46% | 1,221,573 |
| May 6, 2026 | 9.24 | 9.28 | 8.92 | 9.14 | 9.14 | 0.55% | 1,083,440 |
| May 5, 2026 | 9.21 | 9.22 | 8.65 | 9.09 | 9.09 | 1.45% | 906,301 |
| May 4, 2026 | 8.65 | 9.23 | 8.65 | 8.96 | 8.96 | 4.55% | 1,395,588 |
| May 1, 2026 | 8.70 | 8.79 | 8.50 | 8.57 | 8.57 | -0.58% | 679,880 |
| Apr 30, 2026 | 7.86 | 8.64 | 7.85 | 8.62 | 8.62 | 9.67% | 590,550 |
| Apr 29, 2026 | 8.53 | 8.53 | 7.75 | 7.86 | 7.86 | -8.39% | 833,428 |
| Apr 28, 2026 | 8.78 | 8.83 | 8.50 | 8.58 | 8.58 | -4.67% | 538,294 |
| Apr 27, 2026 | 8.75 | 9.10 | 8.65 | 9.00 | 9.00 | 1.93% | 599,602 |
| Apr 24, 2026 | 8.77 | 8.97 | 8.51 | 8.83 | 8.83 | 1.73% | 741,739 |
| Apr 23, 2026 | 8.97 | 9.06 | 8.48 | 8.68 | 8.68 | -4.93% | 1,105,517 |
| Apr 22, 2026 | 9.20 | 9.29 | 8.98 | 9.13 | 9.13 | 5.31% | 940,716 |
| Apr 21, 2026 | 9.00 | 9.13 | 8.60 | 8.67 | 8.67 | -3.34% | 999,457 |
| Apr 20, 2026 | 9.10 | 9.32 | 8.77 | 8.97 | 8.97 | -2.39% | 1,768,375 |
| Apr 17, 2026 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | -3.87% | 1,462,069 |
| Apr 16, 2026 | 9.36 | 9.59 | 8.92 | 9.56 | 9.56 | 3.46% | 1,208,231 |
| Apr 15, 2026 | 9.08 | 9.40 | 8.86 | 9.24 | 9.24 | 2.90% | 1,319,657 |
| Apr 14, 2026 | 9.24 | 9.58 | 8.97 | 8.98 | 8.98 | 2.98% | 1,727,429 |
| Apr 13, 2026 | 7.90 | 8.78 | 7.89 | 8.72 | 8.72 | 7.26% | 1,046,179 |
| Apr 10, 2026 | 8.48 | 8.60 | 8.06 | 8.13 | 8.13 | -3.10% | 928,338 |
| Apr 9, 2026 | 7.75 | 8.60 | 7.70 | 8.39 | 8.39 | 5.53% | 934,639 |
| Apr 8, 2026 | 8.26 | 8.36 | 7.85 | 7.95 | 7.95 | 4.19% | 897,842 |
| Apr 7, 2026 | 7.38 | 7.63 | 7.03 | 7.63 | 7.63 | - | 768,322 |
| Apr 6, 2026 | 7.50 | 7.70 | 7.40 | 7.63 | 7.63 | 3.53% | 705,324 |
| Apr 2, 2026 | 6.90 | 7.44 | 6.88 | 7.37 | 7.37 | 1.80% | 616,295 |
| Apr 1, 2026 | 7.56 | 7.66 | 7.13 | 7.24 | 7.24 | -1.63% | 676,261 |
| Mar 31, 2026 | 7.20 | 7.52 | 6.90 | 7.36 | 7.36 | 5.90% | 1,495,596 |
| Mar 30, 2026 | 7.44 | 7.53 | 6.87 | 6.95 | 6.95 | -5.05% | 1,593,175 |
| Mar 27, 2026 | 7.76 | 7.80 | 7.26 | 7.32 | 7.32 | -8.16% | 1,209,500 |
| Mar 26, 2026 | 8.14 | 8.52 | 7.93 | 7.97 | 7.97 | -4.89% | 1,031,928 |
| Mar 25, 2026 | 8.62 | 8.80 | 8.23 | 8.38 | 8.38 | 1.33% | 908,046 |
| Mar 24, 2026 | 8.60 | 8.90 | 8.17 | 8.27 | 8.27 | -6.66% | 1,013,223 |
| Mar 23, 2026 | 8.68 | 9.08 | 8.59 | 8.86 | 8.86 | 3.63% | 1,044,199 |
| Mar 20, 2026 | 8.85 | 8.97 | 8.47 | 8.55 | 8.55 | -5.00% | 1,243,756 |
| Mar 19, 2026 | 8.88 | 9.09 | 8.51 | 9.00 | 9.00 | 0.78% | 1,315,536 |
| Mar 18, 2026 | 9.55 | 9.64 | 8.92 | 8.93 | 8.93 | -7.27% | 3,141,761 |
| Mar 17, 2026 | 9.50 | 9.96 | 9.00 | 9.63 | 9.63 | -0.10% | 2,320,611 |
| Mar 16, 2026 | 10.03 | 10.20 | 9.52 | 9.64 | 9.64 | 2.01% | 1,958,076 |
| Mar 13, 2026 | 9.67 | 10.13 | 9.30 | 9.45 | 9.45 | 2.61% | 1,926,631 |
| Mar 12, 2026 | 9.07 | 9.42 | 8.95 | 9.21 | 9.21 | -0.86% | 792,868 |
| Mar 11, 2026 | 9.30 | 9.57 | 9.06 | 9.29 | 9.29 | 0.54% | 894,494 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.12 | 9.24 | 9.24 | 0.22% | 839,172 |
| Mar 9, 2026 | 9.06 | 9.35 | 8.83 | 9.22 | 9.22 | -0.75% | 1,113,787 |
| Mar 6, 2026 | 9.63 | 9.92 | 9.29 | 9.29 | 9.29 | -6.63% | 880,579 |