Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
8.44
+0.61 (7.79%)
At close: Jun 26, 2026, 4:00 PM EDT
8.36
-0.08 (-0.95%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.71 | 8.44 | 7.68 | 8.44 | 8.44 | 7.79% | 3,281,498 |
| Jun 25, 2026 | 8.43 | 8.50 | 7.73 | 7.83 | 7.83 | -5.55% | 1,278,400 |
| Jun 24, 2026 | 8.85 | 8.89 | 8.15 | 8.29 | 8.29 | -6.54% | 1,195,825 |
| Jun 23, 2026 | 8.53 | 9.38 | 8.50 | 8.87 | 8.87 | -1.99% | 949,114 |
| Jun 22, 2026 | 9.23 | 9.80 | 8.73 | 9.05 | 9.05 | -1.84% | 1,386,630 |
| Jun 18, 2026 | 9.14 | 9.45 | 8.86 | 9.22 | 9.22 | 2.33% | 2,896,438 |
| Jun 17, 2026 | 8.65 | 9.50 | 8.65 | 9.01 | 9.01 | 2.85% | 1,608,335 |
| Jun 16, 2026 | 8.78 | 9.25 | 8.30 | 8.76 | 8.76 | -2.23% | 1,407,257 |
| Jun 15, 2026 | 8.90 | 9.65 | 8.84 | 8.96 | 8.96 | 6.29% | 1,823,726 |
| Jun 12, 2026 | 9.00 | 9.40 | 8.43 | 8.43 | 8.43 | 0.96% | 2,117,994 |
| Jun 11, 2026 | 7.80 | 8.41 | 7.63 | 8.35 | 8.35 | 8.72% | 1,276,351 |
| Jun 10, 2026 | 7.55 | 8.05 | 7.55 | 7.68 | 7.68 | -0.26% | 1,235,018 |
| Jun 9, 2026 | 8.00 | 8.35 | 7.38 | 7.70 | 7.70 | -5.06% | 2,189,531 |
| Jun 8, 2026 | 8.28 | 8.44 | 8.01 | 8.11 | 8.11 | 3.58% | 1,486,881 |
| Jun 5, 2026 | 9.05 | 9.05 | 7.69 | 7.83 | 7.83 | -14.71% | 3,046,127 |
| Jun 4, 2026 | 8.98 | 9.42 | 8.98 | 9.18 | 9.18 | 2.91% | 1,648,862 |
| Jun 3, 2026 | 9.85 | 9.95 | 8.82 | 8.92 | 8.92 | -8.98% | 1,909,484 |
| Jun 2, 2026 | 10.24 | 10.36 | 9.71 | 9.80 | 9.80 | -6.67% | 1,841,864 |
| Jun 1, 2026 | 10.50 | 10.84 | 9.95 | 10.50 | 10.50 | -3.40% | 1,916,069 |
| May 29, 2026 | 10.91 | 11.40 | 10.68 | 10.87 | 10.87 | -1.18% | 1,426,181 |
| May 28, 2026 | 11.12 | 11.39 | 10.70 | 11.00 | 11.00 | -4.26% | 1,869,550 |
| May 27, 2026 | 11.57 | 11.80 | 11.07 | 11.49 | 11.49 | -2.71% | 1,814,868 |
| May 26, 2026 | 12.40 | 13.04 | 11.65 | 11.81 | 11.81 | -0.59% | 2,815,596 |
| May 22, 2026 | 12.43 | 13.02 | 11.63 | 11.88 | 11.88 | -3.57% | 3,300,931 |
| May 21, 2026 | 10.09 | 12.58 | 9.90 | 12.32 | 12.32 | 21.02% | 4,622,702 |
| May 20, 2026 | 9.82 | 10.44 | 9.50 | 10.18 | 10.18 | 5.17% | 2,671,210 |
| May 19, 2026 | 9.93 | 10.99 | 9.67 | 9.68 | 9.68 | 11.01% | 6,951,751 |
| May 18, 2026 | 8.30 | 8.93 | 7.98 | 8.72 | 8.72 | 5.31% | 2,010,790 |
| 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 |