BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.80	21.32	20.78	20.93	20.93	-0.05%	846,219
Oct 29, 2026	21.04	21.37	20.70	20.94	20.94	-1.09%	1,050,825
Oct 28, 2026	21.59	21.70	21.05	21.17	21.17	-0.94%	1,180,557
Oct 27, 2026	20.89	21.40	20.74	21.37	21.37	2.64%	1,880,246
Oct 26, 2026	20.05	20.92	20.03	20.82	20.82	2.26%	1,821,657
Oct 23, 2026	20.46	21.59	20.30	20.36	20.36	-1.69%	2,574,872
Oct 22, 2026	22.33	22.60	20.55	20.71	20.71	-7.09%	2,968,900
Oct 21, 2026	22.39	23.12	22.15	22.29	22.29	-1.59%	1,574,226
Oct 20, 2026	22.80	23.03	22.55	22.65	22.65	-0.13%	2,064,667
Oct 19, 2026	22.79	23.06	22.44	22.68	22.68	-1.09%	2,206,961
Oct 16, 2026	22.27	23.18	22.27	22.93	22.93	2.83%	2,343,688
Oct 15, 2026	23.00	23.19	22.02	22.30	22.30	-3.46%	3,518,030
Oct 14, 2026	24.18	24.49	22.70	23.10	23.10	-5.48%	2,340,772
Oct 13, 2026	24.37	24.77	24.31	24.44	24.44	1.62%	2,035,280
Oct 12, 2026	24.23	24.49	23.96	24.05	24.05	-0.78%	1,203,775
Oct 9, 2026	23.93	24.31	23.80	24.24	24.24	1.25%	1,676,975
Oct 8, 2026	24.00	24.19	23.70	23.94	23.94	1.10%	1,746,285
Oct 7, 2026	23.30	24.34	22.94	23.68	23.68	7.39%	4,599,398
Oct 6, 2026	21.86	22.42	21.75	22.05	22.05	1.19%	902,661
Oct 5, 2026	21.27	22.24	21.27	21.79	21.79	1.02%	881,634
Oct 2, 2026	21.45	21.90	21.24	21.57	21.57	0.14%	523,756
Oct 1, 2026	21.25	21.69	21.02	21.54	21.54	0.94%	1,065,953
Sep 30, 2026	21.73	22.08	21.34	21.34	21.34	-1.39%	2,455,604
Sep 29, 2026	21.52	21.91	21.34	21.64	21.64	-1.19%	1,496,206
Sep 28, 2026	22.47	22.47	21.52	21.90	21.90	0.41%	1,455,284
Sep 25, 2026	22.69	22.83	21.62	21.81	21.81	-5.50%	2,011,269
Sep 24, 2026	23.28	23.58	22.61	23.08	23.08	-0.82%	2,375,276
Sep 23, 2026	23.29	23.58	22.94	23.27	23.27	1.62%	1,638,993
Sep 22, 2026	22.73	23.27	22.70	22.90	22.90	-0.22%	1,087,834
Sep 21, 2026	22.68	23.08	22.23	22.95	22.95	-0.09%	1,041,928
Sep 18, 2026	22.92	23.56	22.82	22.97	22.97	0.79%	2,553,865
Sep 17, 2026	22.75	23.20	22.75	22.79	22.79	-	835,015
Sep 16, 2026	24.42	24.71	22.69	22.79	22.79	-6.41%	2,182,066
Sep 15, 2026	24.25	24.45	23.91	24.35	24.35	2.23%	1,134,715
Sep 14, 2026	24.26	24.44	23.63	23.82	23.82	-1.69%	1,277,423
Sep 11, 2026	24.97	25.16	24.03	24.23	24.23	-2.92%	2,573,760
Sep 10, 2026	24.03	24.97	23.54	24.96	24.96	3.57%	18,865,651
Sep 9, 2026	25.26	25.45	23.79	24.10	24.10	-9.94%	6,605,166
Sep 8, 2026	26.55	27.37	26.22	26.76	26.76	2.69%	1,021,518
Sep 4, 2026	26.13	26.23	25.78	26.06	26.06	-0.87%	772,832
Sep 3, 2026	25.28	26.56	24.83	26.29	26.29	4.66%	1,134,042
Sep 2, 2026	24.84	25.26	24.46	25.12	25.12	-	660,408
Sep 1, 2026	24.39	25.18	24.19	25.12	25.12	3.97%	667,591
Aug 31, 2026	24.68	24.76	23.92	24.16	24.16	-0.29%	856,298
Aug 28, 2026	24.70	24.71	23.92	24.23	24.23	-1.30%	1,147,454
Aug 27, 2026	24.44	24.58	23.89	24.55	24.55	1.28%	418,036
Aug 26, 2026	24.07	24.95	23.87	24.24	24.24	0.83%	576,174
Aug 25, 2026	23.80	24.11	23.52	24.04	24.04	-0.70%	631,554
Aug 24, 2026	24.06	24.45	23.59	24.21	24.21	0.04%	1,255,578
Aug 21, 2026	26.04	26.05	23.99	24.20	24.20	-7.28%	1,831,686