Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
3.850
-0.460 (-10.67%)
At close: Jan 30, 2026, 4:00 PM EST
3.840
-0.010 (-0.25%)
After-hours: Jan 30, 2026, 5:54 PM EST
Bonk, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.13 | 4.35 | 3.76 | 3.85 | 3.85 | -10.67% | 106,117 |
| Jan 29, 2026 | 4.64 | 4.66 | 4.01 | 4.31 | 4.31 | -8.69% | 222,008 |
| Jan 28, 2026 | 4.70 | 4.94 | 4.45 | 4.72 | 4.72 | 1.51% | 144,887 |
| Jan 27, 2026 | 4.85 | 4.87 | 4.09 | 4.65 | 4.65 | -3.53% | 195,108 |
| Jan 26, 2026 | 6.02 | 6.23 | 4.82 | 4.82 | 4.82 | -20.46% | 289,661 |
| Jan 23, 2026 | 6.13 | 7.19 | 5.14 | 6.06 | 6.06 | -5.16% | 530,349 |
| Jan 22, 2026 | 4.68 | 6.59 | 4.63 | 6.39 | 6.39 | 32.02% | 908,399 |
| Jan 21, 2026 | 3.83 | 4.90 | 3.83 | 4.84 | 4.84 | 21.61% | 789,216 |
| Jan 20, 2026 | 3.44 | 4.08 | 3.33 | 3.98 | 3.98 | 13.39% | 744,403 |
| Jan 16, 2026 | 3.64 | 3.69 | 3.20 | 3.51 | 3.51 | -11.36% | 1,525,483 |
| Jan 15, 2026 | 4.15 | 5.05 | 3.62 | 3.96 | 3.96 | 42.45% | 74,269,555 |
| Jan 14, 2026 | 2.66 | 3.06 | 2.66 | 2.78 | 2.78 | 3.73% | 173,677 |
| Jan 13, 2026 | 2.86 | 2.90 | 2.64 | 2.68 | 2.68 | -5.63% | 96,895 |
| Jan 12, 2026 | 2.76 | 2.95 | 2.69 | 2.84 | 2.84 | 2.90% | 68,379 |
| Jan 9, 2026 | 2.85 | 2.97 | 2.69 | 2.76 | 2.76 | -0.36% | 103,318 |
| Jan 8, 2026 | 2.91 | 3.08 | 2.77 | 2.77 | 2.77 | -7.05% | 127,257 |
| Jan 7, 2026 | 2.96 | 3.01 | 2.77 | 2.98 | 2.98 | -0.33% | 107,450 |
| Jan 6, 2026 | 3.12 | 3.23 | 2.80 | 2.99 | 2.99 | -2.92% | 184,260 |
| Jan 5, 2026 | 2.97 | 3.50 | 2.97 | 3.08 | 3.08 | 4.76% | 262,154 |
| Jan 2, 2026 | 2.64 | 3.07 | 2.61 | 2.94 | 2.94 | 13.95% | 184,681 |
| Dec 31, 2025 | 2.58 | 2.75 | 2.51 | 2.58 | 2.58 | -0.77% | 115,832 |
| Dec 30, 2025 | 2.40 | 2.78 | 2.33 | 2.60 | 2.60 | 7.44% | 344,020 |
| Dec 29, 2025 | 2.91 | 2.94 | 2.36 | 2.42 | 2.42 | -19.06% | 264,548 |
| Dec 26, 2025 | 3.24 | 3.35 | 2.75 | 2.99 | 2.99 | -9.39% | 238,480 |
| Dec 24, 2025 | 3.57 | 3.59 | 3.25 | 3.30 | 3.30 | -9.34% | 75,730 |
| Dec 23, 2025 | 3.60 | 3.64 | 3.26 | 3.64 | 3.64 | 0.28% | 149,697 |
| Dec 22, 2025 | 3.94 | 4.14 | 3.55 | 3.63 | 3.63 | -7.87% | 199,387 |
| Dec 19, 2025 | 3.79 | 3.98 | 3.66 | 3.94 | 3.94 | 3.96% | 212,231 |
| Dec 18, 2025 | 3.65 | 4.20 | 3.55 | 3.79 | 3.79 | 5.87% | 245,564 |
| Dec 17, 2025 | 3.67 | 4.04 | 3.57 | 3.58 | 3.58 | -3.24% | 170,965 |
| Dec 16, 2025 | 3.75 | 3.97 | 3.60 | 3.70 | 3.70 | -2.63% | 215,535 |
| Dec 15, 2025 | 4.00 | 4.30 | 3.59 | 3.80 | 3.80 | -6.40% | 538,321 |
| Dec 12, 2025 | 3.22 | 4.06 | 3.20 | 4.06 | 4.06 | 26.09% | 448,818 |
| Dec 11, 2025 | 3.69 | 4.43 | 3.05 | 3.22 | 3.22 | -20.69% | 735,531 |
| Dec 10, 2025 | 5.29 | 5.60 | 3.90 | 4.06 | 4.06 | -21.09% | 526,400 |
| Dec 9, 2025 | 6.30 | 6.39 | 4.74 | 5.15 | 5.15 | -34.67% | 962,096 |
| Dec 8, 2025 | 7.21 | 8.25 | 7.06 | 7.88 | 7.88 | 13.98% | 380,672 |
| Dec 5, 2025 | 7.34 | 7.58 | 6.71 | 6.91 | 6.91 | -1.20% | 163,819 |
| Dec 4, 2025 | 6.51 | 7.20 | 6.37 | 6.99 | 6.99 | 3.95% | 172,260 |
| Dec 3, 2025 | 5.95 | 6.90 | 5.95 | 6.73 | 6.73 | 16.48% | 355,361 |
| Dec 2, 2025 | 5.78 | 6.07 | 5.69 | 5.78 | 5.78 | -0.43% | 55,098 |
| Dec 1, 2025 | 6.00 | 6.28 | 5.50 | 5.80 | 5.80 | -7.94% | 129,227 |
| Nov 28, 2025 | 5.95 | 6.62 | 5.60 | 6.30 | 6.30 | 9.09% | 149,999 |
| Nov 26, 2025 | 5.84 | 6.07 | 5.64 | 5.78 | 5.78 | 1.10% | 140,111 |
| Nov 25, 2025 | 5.60 | 6.02 | 5.60 | 5.71 | 5.71 | -1.04% | 110,689 |
| Nov 24, 2025 | 5.38 | 6.10 | 5.16 | 5.77 | 5.77 | 10.15% | 237,958 |
| Nov 21, 2025 | 5.34 | 6.01 | 4.90 | 5.24 | 5.24 | -11.99% | 384,180 |
| Nov 20, 2025 | 7.82 | 8.90 | 5.50 | 5.95 | 5.95 | 19.70% | 9,899,899 |
| Nov 19, 2025 | 4.80 | 5.53 | 4.80 | 4.97 | 4.97 | -1.39% | 50,571 |
| Nov 18, 2025 | 4.66 | 5.23 | 4.66 | 5.04 | 5.04 | 2.94% | 231,993 |