Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
6.88
-0.15 (-2.13%)
At close: Oct 9, 2026, 4:00 PM EDT
7.00
+0.12 (1.74%)
Pre-market: Oct 12, 2026, 4:41 AM EDT
Bakkt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.15 | 7.17 | 6.85 | 6.88 | 6.88 | -2.13% | 864,893 |
| Oct 8, 2026 | 7.15 | 7.25 | 6.81 | 7.03 | 7.03 | -3.30% | 1,613,828 |
| Oct 7, 2026 | 7.13 | 7.28 | 6.96 | 7.27 | 7.27 | -1.09% | 1,550,812 |
| Oct 6, 2026 | 7.66 | 7.81 | 7.32 | 7.35 | 7.35 | -2.91% | 885,171 |
| Oct 5, 2026 | 7.83 | 7.91 | 7.48 | 7.57 | 7.57 | -2.32% | 916,672 |
| Oct 2, 2026 | 8.02 | 8.39 | 7.62 | 7.75 | 7.75 | 0.52% | 1,349,246 |
| Oct 1, 2026 | 7.77 | 7.96 | 7.63 | 7.71 | 7.71 | -1.28% | 1,101,829 |
| Sep 30, 2026 | 8.40 | 8.60 | 7.77 | 7.81 | 7.81 | -3.58% | 1,189,017 |
| Sep 29, 2026 | 8.28 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 1,000,682 |
| Sep 28, 2026 | 8.33 | 8.54 | 7.97 | 8.00 | 8.00 | -5.88% | 1,003,428 |
| Sep 25, 2026 | 9.18 | 9.18 | 8.41 | 8.50 | 8.50 | -6.39% | 1,001,443 |
| Sep 24, 2026 | 8.67 | 9.22 | 8.47 | 9.08 | 9.08 | 3.06% | 1,387,121 |
| Sep 23, 2026 | 9.50 | 9.52 | 8.78 | 8.81 | 8.81 | -9.46% | 1,501,011 |
| Sep 22, 2026 | 9.19 | 9.79 | 9.00 | 9.73 | 9.73 | 6.46% | 1,922,141 |
| Sep 21, 2026 | 9.31 | 9.48 | 8.90 | 9.14 | 9.14 | 6.16% | 2,033,861 |
| Sep 18, 2026 | 7.72 | 8.63 | 7.67 | 8.61 | 8.61 | 15.42% | 3,510,875 |
| Sep 17, 2026 | 7.37 | 7.70 | 7.25 | 7.46 | 7.46 | 4.04% | 1,160,351 |
| Sep 16, 2026 | 7.69 | 7.76 | 6.99 | 7.17 | 7.17 | -7.00% | 1,749,758 |
| Sep 15, 2026 | 8.16 | 8.20 | 7.56 | 7.71 | 7.71 | -6.77% | 1,422,382 |
| Sep 14, 2026 | 8.06 | 8.34 | 8.03 | 8.27 | 8.27 | 1.10% | 799,700 |
| Sep 11, 2026 | 8.19 | 8.67 | 8.02 | 8.18 | 8.18 | 3.15% | 817,210 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.91 | 7.93 | 7.93 | -4.00% | 515,915 |
| Sep 9, 2026 | 8.59 | 8.97 | 8.18 | 8.26 | 8.26 | - | 1,042,517 |
| Sep 8, 2026 | 8.22 | 8.52 | 8.08 | 8.26 | 8.26 | -0.84% | 949,911 |
| Sep 4, 2026 | 8.06 | 8.37 | 7.96 | 8.33 | 8.33 | -0.60% | 737,403 |
| Sep 3, 2026 | 7.74 | 8.43 | 7.63 | 8.38 | 8.38 | 12.79% | 1,425,630 |
| Sep 2, 2026 | 7.17 | 7.52 | 7.13 | 7.43 | 7.43 | 2.34% | 597,659 |
| Sep 1, 2026 | 7.42 | 7.55 | 7.12 | 7.26 | 7.26 | -5.35% | 906,056 |
| Aug 31, 2026 | 7.55 | 7.78 | 7.36 | 7.67 | 7.67 | -0.26% | 1,131,231 |
| Aug 28, 2026 | 8.32 | 8.40 | 7.67 | 7.69 | 7.69 | -8.67% | 1,298,624 |
| Aug 27, 2026 | 8.50 | 8.77 | 8.29 | 8.42 | 8.42 | 2.31% | 1,253,913 |
| Aug 26, 2026 | 8.38 | 8.48 | 8.10 | 8.23 | 8.23 | -4.63% | 1,076,027 |
| Aug 25, 2026 | 8.25 | 8.95 | 8.10 | 8.63 | 8.63 | 5.50% | 1,476,568 |
| Aug 24, 2026 | 8.80 | 9.02 | 8.03 | 8.18 | 8.18 | -4.77% | 2,113,438 |
| Aug 21, 2026 | 7.86 | 8.85 | 7.81 | 8.59 | 8.59 | 14.53% | 3,526,177 |
| Aug 20, 2026 | 8.37 | 8.46 | 7.28 | 7.50 | 7.50 | -3.10% | 3,636,851 |
| Aug 19, 2026 | 6.94 | 7.82 | 6.71 | 7.74 | 7.74 | 11.69% | 2,843,573 |
| Aug 18, 2026 | 6.96 | 7.32 | 6.88 | 6.93 | 6.93 | -2.67% | 1,790,413 |
| Aug 17, 2026 | 7.25 | 7.55 | 7.02 | 7.12 | 7.12 | -6.93% | 1,724,235 |
| Aug 14, 2026 | 7.44 | 7.69 | 7.31 | 7.65 | 7.65 | 3.38% | 1,162,287 |
| Aug 13, 2026 | 7.48 | 7.77 | 7.27 | 7.40 | 7.40 | -1.60% | 1,001,287 |
| Aug 12, 2026 | 7.50 | 7.62 | 7.18 | 7.52 | 7.52 | 2.04% | 1,100,660 |
| Aug 11, 2026 | 7.24 | 7.55 | 6.93 | 7.37 | 7.37 | -3.66% | 1,466,829 |
| Aug 10, 2026 | 7.50 | 7.75 | 7.33 | 7.65 | 7.65 | 1.59% | 1,030,039 |
| Aug 7, 2026 | 7.25 | 7.59 | 7.16 | 7.53 | 7.53 | 5.76% | 853,874 |
| Aug 6, 2026 | 7.20 | 7.40 | 7.02 | 7.12 | 7.12 | -3.65% | 784,175 |
| Aug 5, 2026 | 7.49 | 7.61 | 7.30 | 7.39 | 7.39 | -2.25% | 680,724 |
| Aug 4, 2026 | 7.44 | 7.70 | 7.24 | 7.56 | 7.56 | 2.86% | 879,663 |
| Aug 3, 2026 | 7.06 | 7.43 | 6.92 | 7.35 | 7.35 | 2.51% | 664,104 |
| Jul 31, 2026 | 7.35 | 7.43 | 6.86 | 7.17 | 7.17 | -3.63% | 1,026,083 |