Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
7.69
-0.73 (-8.67%)
At close: Aug 28, 2026, 4:00 PM EDT
7.82
+0.13 (1.69%)
After-hours: Aug 28, 2026, 7:58 PM EDT
Bakkt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7.04 | 7.44 | 6.97 | 7.44 | 7.44 | 8.61% | 803,332 |
| Jul 29, 2026 | 7.39 | 7.52 | 6.75 | 6.85 | 6.85 | -8.30% | 1,238,285 |
| Jul 28, 2026 | 7.41 | 7.50 | 7.00 | 7.47 | 7.47 | -1.32% | 775,475 |
| Jul 27, 2026 | 7.68 | 7.81 | 7.34 | 7.57 | 7.57 | 1.75% | 719,655 |
| Jul 24, 2026 | 7.70 | 7.70 | 7.27 | 7.44 | 7.44 | -3.12% | 614,082 |
| Jul 23, 2026 | 7.80 | 8.00 | 7.57 | 7.68 | 7.68 | -3.64% | 723,934 |
| Jul 22, 2026 | 8.16 | 8.48 | 7.90 | 7.97 | 7.97 | -4.21% | 802,278 |
| Jul 21, 2026 | 8.07 | 8.44 | 8.05 | 8.32 | 8.32 | 5.99% | 886,186 |
| Jul 20, 2026 | 7.30 | 7.98 | 7.23 | 7.85 | 7.85 | 8.28% | 1,160,939 |
| Jul 17, 2026 | 7.56 | 7.75 | 7.09 | 7.25 | 7.25 | -7.76% | 1,752,057 |
| Jul 16, 2026 | 8.23 | 8.25 | 7.78 | 7.86 | 7.86 | -4.84% | 990,835 |
| Jul 15, 2026 | 8.40 | 8.65 | 8.22 | 8.26 | 8.26 | 0.73% | 758,071 |
| Jul 14, 2026 | 8.20 | 8.33 | 8.04 | 8.20 | 8.20 | 1.36% | 876,283 |
| Jul 13, 2026 | 8.22 | 8.41 | 7.86 | 8.09 | 8.09 | -3.80% | 851,151 |
| Jul 10, 2026 | 8.75 | 8.84 | 8.33 | 8.41 | 8.41 | 0.48% | 875,456 |
| Jul 9, 2026 | 8.40 | 8.59 | 8.21 | 8.37 | 8.37 | 0.12% | 536,457 |
| Jul 8, 2026 | 8.17 | 8.40 | 8.01 | 8.36 | 8.36 | 0.97% | 781,627 |
| Jul 7, 2026 | 8.57 | 8.68 | 8.07 | 8.28 | 8.28 | -3.83% | 1,053,258 |
| Jul 6, 2026 | 8.21 | 8.82 | 8.18 | 8.61 | 8.61 | 2.99% | 859,664 |
| Jul 2, 2026 | 8.72 | 9.31 | 8.23 | 8.36 | 8.36 | -0.71% | 1,427,223 |
| Jul 1, 2026 | 7.86 | 8.84 | 7.82 | 8.42 | 8.42 | 7.81% | 1,645,081 |
| Jun 30, 2026 | 8.18 | 8.20 | 7.76 | 7.81 | 7.81 | -5.68% | 1,100,563 |
| Jun 29, 2026 | 8.48 | 8.58 | 7.99 | 8.28 | 8.28 | -1.90% | 897,864 |
| 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 |