Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
9.10
+0.27 (3.06%)
Apr 27, 2026, 10:49 AM EDT - Market open
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.75 | 9.03 | 8.65 | 8.83 | - | - | 113,265 |
| Apr 24, 2026 | 8.77 | 8.97 | 8.51 | 8.83 | 8.83 | 1.73% | 733,896 |
| Apr 23, 2026 | 8.97 | 9.06 | 8.48 | 8.68 | 8.68 | -4.93% | 1,100,981 |
| Apr 22, 2026 | 9.20 | 9.29 | 8.98 | 9.13 | 9.13 | 5.31% | 938,279 |
| Apr 21, 2026 | 9.00 | 9.13 | 8.60 | 8.67 | 8.67 | -3.34% | 983,061 |
| Apr 20, 2026 | 9.10 | 9.32 | 8.77 | 8.97 | 8.97 | -2.39% | 1,759,359 |
| Apr 17, 2026 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | -3.87% | 1,454,383 |
| Apr 16, 2026 | 9.36 | 9.59 | 8.92 | 9.56 | 9.56 | 3.46% | 1,199,239 |
| Apr 15, 2026 | 9.08 | 9.40 | 8.86 | 9.24 | 9.24 | 2.90% | 1,289,660 |
| Apr 14, 2026 | 9.24 | 9.58 | 8.97 | 8.98 | 8.98 | 2.98% | 1,724,876 |
| Apr 13, 2026 | 7.90 | 8.78 | 7.89 | 8.72 | 8.72 | 7.26% | 1,034,631 |
| Apr 10, 2026 | 8.48 | 8.60 | 8.06 | 8.13 | 8.13 | -3.10% | 926,818 |
| Apr 9, 2026 | 7.75 | 8.60 | 7.70 | 8.39 | 8.39 | 5.53% | 930,344 |
| Apr 8, 2026 | 8.26 | 8.36 | 7.85 | 7.95 | 7.95 | 4.19% | 896,188 |
| Apr 7, 2026 | 7.38 | 7.63 | 7.03 | 7.63 | 7.63 | - | 737,641 |
| Apr 6, 2026 | 7.50 | 7.70 | 7.40 | 7.63 | 7.63 | 3.53% | 703,330 |
| Apr 2, 2026 | 6.90 | 7.44 | 6.88 | 7.37 | 7.37 | 1.80% | 611,829 |
| Apr 1, 2026 | 7.56 | 7.66 | 7.13 | 7.24 | 7.24 | -1.63% | 674,123 |
| Mar 31, 2026 | 7.20 | 7.52 | 6.90 | 7.36 | 7.36 | 5.90% | 1,491,742 |
| Mar 30, 2026 | 7.44 | 7.53 | 6.87 | 6.95 | 6.95 | -5.05% | 1,583,912 |
| Mar 27, 2026 | 7.76 | 7.80 | 7.26 | 7.32 | 7.32 | -8.16% | 1,186,977 |
| Mar 26, 2026 | 8.14 | 8.52 | 7.93 | 7.97 | 7.97 | -4.89% | 1,024,863 |
| Mar 25, 2026 | 8.62 | 8.80 | 8.23 | 8.38 | 8.38 | 1.33% | 904,356 |
| Mar 24, 2026 | 8.60 | 8.90 | 8.17 | 8.27 | 8.27 | -6.66% | 1,006,178 |
| Mar 23, 2026 | 8.68 | 9.08 | 8.59 | 8.86 | 8.86 | 3.63% | 1,041,509 |
| Mar 20, 2026 | 8.85 | 8.97 | 8.47 | 8.55 | 8.55 | -5.00% | 1,195,909 |
| Mar 19, 2026 | 8.88 | 9.09 | 8.51 | 9.00 | 9.00 | 0.78% | 1,304,324 |
| Mar 18, 2026 | 9.55 | 9.64 | 8.92 | 8.93 | 8.93 | -7.27% | 3,115,052 |
| Mar 17, 2026 | 9.50 | 9.96 | 9.00 | 9.63 | 9.63 | -0.10% | 2,307,420 |
| Mar 16, 2026 | 10.03 | 10.20 | 9.52 | 9.64 | 9.64 | 2.01% | 1,770,301 |
| Mar 13, 2026 | 9.67 | 10.13 | 9.30 | 9.45 | 9.45 | 2.61% | 1,921,003 |
| Mar 12, 2026 | 9.07 | 9.42 | 8.95 | 9.21 | 9.21 | -0.86% | 789,697 |
| Mar 11, 2026 | 9.30 | 9.57 | 9.06 | 9.29 | 9.29 | 0.54% | 885,806 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.12 | 9.24 | 9.24 | 0.22% | 833,797 |
| Mar 9, 2026 | 9.06 | 9.35 | 8.83 | 9.22 | 9.22 | -0.75% | 1,110,509 |
| Mar 6, 2026 | 9.63 | 9.92 | 9.29 | 9.29 | 9.29 | -6.63% | 865,911 |
| Mar 5, 2026 | 9.98 | 10.30 | 9.65 | 9.95 | 9.95 | -2.45% | 1,315,343 |
| Mar 4, 2026 | 10.07 | 10.81 | 10.04 | 10.20 | 10.20 | 6.36% | 1,872,400 |
| Mar 3, 2026 | 9.38 | 9.94 | 9.25 | 9.59 | 9.59 | -3.71% | 1,357,994 |
| Mar 2, 2026 | 9.21 | 10.45 | 9.05 | 9.96 | 9.96 | 4.18% | 1,741,283 |
| Feb 27, 2026 | 9.90 | 10.15 | 9.32 | 9.56 | 9.56 | -8.08% | 2,052,016 |
| Feb 26, 2026 | 10.80 | 11.01 | 9.91 | 10.40 | 10.40 | -4.41% | 2,068,935 |
| Feb 25, 2026 | 10.78 | 11.25 | 10.25 | 10.88 | 10.88 | 7.72% | 3,021,876 |
| Feb 24, 2026 | 9.95 | 10.32 | 9.81 | 10.10 | 10.10 | -0.49% | 1,143,072 |
| Feb 23, 2026 | 10.12 | 10.58 | 10.01 | 10.15 | 10.15 | -2.78% | 1,040,875 |
| Feb 20, 2026 | 10.20 | 11.25 | 10.00 | 10.44 | 10.44 | 0.38% | 2,455,855 |
| Feb 19, 2026 | 10.11 | 10.43 | 10.01 | 10.40 | 10.40 | 0.39% | 676,215 |
| Feb 18, 2026 | 10.16 | 11.01 | 10.05 | 10.36 | 10.36 | 0.97% | 701,213 |
| Feb 17, 2026 | 10.65 | 10.77 | 9.98 | 10.26 | 10.26 | -4.74% | 686,360 |
| Feb 13, 2026 | 10.62 | 11.36 | 10.01 | 10.77 | 10.77 | 7.06% | 1,263,907 |