Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
4.400
-0.240 (-5.17%)
At close: Nov 2, 2026, 4:00 PM EST
4.400
0.00 (0.00%)
Pre-market: Nov 3, 2026, 5:04 AM EST
Bakkt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.75 | 4.87 | 4.34 | 4.40 | 4.40 | -5.17% | 1,168,402 |
| Oct 30, 2026 | 4.73 | 4.87 | 4.44 | 4.64 | 4.64 | -8.66% | 1,235,854 |
| Oct 29, 2026 | 5.12 | 5.34 | 5.06 | 5.08 | 5.08 | -2.87% | 850,633 |
| Oct 28, 2026 | 5.09 | 5.24 | 4.93 | 5.23 | 5.23 | 2.75% | 812,998 |
| Oct 27, 2026 | 4.89 | 5.11 | 4.81 | 5.09 | 5.09 | 6.26% | 996,519 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.70 | 4.79 | 4.79 | -5.34% | 869,073 |
| Oct 23, 2026 | 5.19 | 5.24 | 4.98 | 5.06 | 5.06 | -3.44% | 969,522 |
| Oct 22, 2026 | 5.35 | 5.56 | 5.13 | 5.24 | 5.24 | -6.76% | 1,040,109 |
| Oct 21, 2026 | 5.66 | 5.80 | 5.47 | 5.62 | 5.62 | 2.37% | 964,282 |
| Oct 20, 2026 | 5.45 | 5.68 | 5.31 | 5.49 | 5.49 | -0.18% | 1,100,389 |
| Oct 19, 2026 | 5.69 | 5.70 | 5.42 | 5.50 | 5.50 | -1.61% | 951,351 |
| Oct 16, 2026 | 5.90 | 5.96 | 5.42 | 5.59 | 5.59 | -5.25% | 1,279,875 |
| Oct 15, 2026 | 5.75 | 6.05 | 5.56 | 5.90 | 5.90 | -1.34% | 2,233,856 |
| Oct 14, 2026 | 6.35 | 6.41 | 5.88 | 5.98 | 5.98 | -7.43% | 1,915,553 |
| Oct 13, 2026 | 6.75 | 6.80 | 6.42 | 6.46 | 6.46 | -5.00% | 1,336,368 |
| Oct 12, 2026 | 6.90 | 7.00 | 6.71 | 6.80 | 6.80 | -1.16% | 1,069,248 |
| Oct 9, 2026 | 7.15 | 7.17 | 6.85 | 6.88 | 6.88 | -2.13% | 855,012 |
| 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 |