Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
0.2096
-0.0075 (-3.45%)
At close: Nov 3, 2025, 4:00 PM EST
0.2099
+0.0003 (0.14%)
Pre-market: Nov 4, 2025, 7:00 AM EST
Bonk, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.45% | 4,585,460 |
| Oct 31, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.54% | 2,162,422 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.09% | 3,015,371 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.95% | 4,242,387 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.57% | 4,767,725 |
| Oct 27, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 7.88% | 4,151,250 |
| Oct 24, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | 2.86% | 6,658,614 |
| Oct 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.39% | 5,150,515 |
| Oct 22, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -0.63% | 8,190,576 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.05% | 7,363,285 |
| Oct 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.57% | 3,444,605 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.55% | 7,497,485 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -5.02% | 6,044,310 |
| Oct 15, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.40% | 6,437,416 |
| Oct 14, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 9.73% | 9,681,606 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.26 | 0.27 | 0.27 | -22.02% | 13,796,956 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.27 | 0.35 | 0.35 | -10.49% | 12,124,873 |
| Oct 9, 2025 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | -7.51% | 13,958,898 |
| Oct 8, 2025 | 0.38 | 0.48 | 0.38 | 0.42 | 0.42 | 13.45% | 43,659,314 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.33 | 0.37 | 0.37 | -1.76% | 25,957,007 |
| Oct 6, 2025 | 0.43 | 0.45 | 0.37 | 0.38 | 0.38 | 2.65% | 90,866,235 |
| Oct 3, 2025 | 0.31 | 0.42 | 0.31 | 0.37 | 0.37 | 31.74% | 63,905,904 |
| Oct 2, 2025 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | 0.36% | 14,651,132 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.48% | 7,532,972 |
| Sep 30, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.43% | 10,414,794 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.41% | 12,458,045 |
| Sep 26, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 12.24% | 39,114,931 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.06% | 15,362,923 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.07% | 3,201,914 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.59% | 4,778,597 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 4,098,692 |
| Sep 19, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.05% | 7,169,706 |
| Sep 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 3.16% | 4,383,861 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.40% | 4,200,567 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -9.99% | 6,390,518 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -9.11% | 5,041,265 |
| Sep 12, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -1.39% | 3,528,200 |
| Sep 11, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | -0.74% | 7,155,434 |
| Sep 10, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -2.12% | 3,938,124 |
| Sep 9, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | 0.40 | 0.65% | 7,412,430 |
| Sep 8, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 3.10% | 2,998,248 |
| Sep 5, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | -3.13% | 1,799,046 |
| Sep 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -3.11% | 3,389,832 |
| Sep 3, 2025 | 0.44 | 0.45 | 0.41 | 0.41 | 0.41 | -8.04% | 1,919,128 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 5.12% | 3,300,360 |
| Aug 29, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 6.37% | 3,070,375 |
| Aug 28, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -3.84% | 2,612,664 |
| Aug 27, 2025 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -6.74% | 2,546,482 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -2.06% | 1,918,207 |
| Aug 25, 2025 | 0.50 | 0.52 | 0.45 | 0.46 | 0.46 | -5.30% | 3,509,720 |