Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
0.1800
+0.0150 (9.09%)
At close: Nov 28, 2025, 1:00 PM EST
0.1790
-0.0010 (-0.56%)
After-hours: Nov 28, 2025, 4:58 PM EST
Bonk, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 9.09% | 5,108,744 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.10% | 4,903,891 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.03% | 3,733,824 |
| Nov 24, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.15% | 8,308,009 |
| Nov 21, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -11.99% | 12,869,804 |
| Nov 20, 2025 | 0.22 | 0.25 | 0.16 | 0.17 | 0.17 | 19.70% | 346,016,655 |
| Nov 19, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -1.39% | 1,770,014 |
| Nov 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.93% | 8,119,768 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -16.52% | 7,396,515 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.68% | 3,198,070 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.49% | 4,949,883 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -3.24% | 3,747,167 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.11% | 2,032,036 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.85% | 1,667,814 |
| Nov 7, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 0.68% | 3,830,838 |
| Nov 6, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.70% | 5,183,437 |
| Nov 5, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.30% | 3,638,989 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.45% | 7,550,502 |
| 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 |