Bonk, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.86	2.98	2.76	2.78	2.78	-3.47%	25,579
Apr 23, 2026	2.90	3.01	2.85	2.88	2.88	-1.71%	45,038
Apr 22, 2026	3.08	3.12	2.84	2.93	2.93	-4.87%	57,217
Apr 21, 2026	3.16	3.26	2.97	3.08	3.08	-3.75%	53,193
Apr 20, 2026	2.86	3.32	2.80	3.20	3.20	9.59%	111,076
Apr 17, 2026	2.80	3.06	2.75	2.92	2.92	6.18%	188,777
Apr 16, 2026	2.75	2.78	2.47	2.75	2.75	2.61%	233,480
Apr 15, 2026	2.49	2.70	2.47	2.68	2.68	7.20%	103,699
Apr 14, 2026	2.55	2.70	2.47	2.50	2.50	-1.19%	58,867
Apr 13, 2026	2.67	2.68	2.46	2.53	2.53	-5.24%	80,299
Apr 10, 2026	2.55	2.72	2.54	2.67	2.67	7.66%	67,765
Apr 9, 2026	2.31	2.64	2.29	2.48	2.48	4.20%	89,228
Apr 8, 2026	2.50	2.53	2.30	2.38	2.38	-2.06%	73,177
Apr 7, 2026	2.82	2.84	2.42	2.43	2.43	-14.74%	101,533
Apr 6, 2026	2.50	2.96	2.50	2.85	2.85	14.00%	88,959
Apr 2, 2026	2.46	2.50	2.40	2.50	2.50	-0.40%	24,460
Apr 1, 2026	2.53	2.66	2.43	2.51	2.51	-3.83%	45,651
Mar 31, 2026	2.58	2.61	2.50	2.61	2.61	3.57%	23,491
Mar 30, 2026	2.61	2.61	2.37	2.52	2.52	8.62%	54,743
Mar 27, 2026	2.36	2.45	2.31	2.32	2.32	-1.69%	34,503
Mar 26, 2026	2.79	2.79	2.35	2.36	2.36	-2.07%	40,693
Mar 25, 2026	2.38	2.49	2.38	2.41	2.41	1.26%	16,982
Mar 24, 2026	2.53	2.55	2.34	2.38	2.38	-7.93%	26,486
Mar 23, 2026	2.40	2.65	2.40	2.59	2.59	7.71%	44,191
Mar 20, 2026	2.58	2.58	2.37	2.40	2.40	-9.09%	65,974
Mar 19, 2026	2.50	2.68	2.49	2.64	2.64	2.33%	41,057
Mar 18, 2026	2.68	2.69	2.54	2.58	2.58	-5.15%	33,504
Mar 17, 2026	2.64	2.78	2.64	2.72	2.72	0.37%	31,549
Mar 16, 2026	2.82	2.91	2.63	2.71	2.71	-3.56%	60,140
Mar 13, 2026	2.85	3.00	2.71	2.81	2.81	-1.40%	41,375
Mar 12, 2026	2.73	2.91	2.73	2.85	2.85	4.01%	41,596
Mar 11, 2026	2.89	2.94	2.65	2.74	2.74	-5.84%	77,734
Mar 10, 2026	3.00	3.23	2.83	2.91	2.91	-3.96%	84,498
Mar 9, 2026	3.02	3.09	2.76	3.03	3.03	-1.62%	91,421
Mar 6, 2026	3.23	3.39	3.00	3.08	3.08	-3.75%	58,241
Mar 5, 2026	3.45	3.51	3.02	3.20	3.20	-6.30%	100,344
Mar 4, 2026	3.50	3.70	3.40	3.42	3.42	-3.26%	76,891
Mar 3, 2026	3.70	3.83	3.40	3.53	3.53	-8.07%	96,572
Mar 2, 2026	3.65	3.85	3.52	3.84	3.84	-1.03%	127,465
Feb 27, 2026	3.80	3.91	3.68	3.88	3.88	1.84%	21,149
Feb 26, 2026	3.81	3.95	3.81	3.81	3.81	-2.31%	49,657
Feb 25, 2026	3.85	3.95	3.79	3.90	3.90	1.30%	49,725
Feb 24, 2026	3.67	3.89	3.66	3.85	3.85	3.77%	64,501
Feb 23, 2026	3.78	3.85	3.58	3.71	3.71	-4.63%	69,633
Feb 20, 2026	4.00	4.18	3.85	3.89	3.89	-3.71%	55,160
Feb 19, 2026	4.05	4.27	3.98	4.04	4.04	-6.26%	51,364
Feb 18, 2026	3.86	4.38	3.86	4.31	4.31	9.95%	98,174
Feb 17, 2026	3.92	4.15	3.82	3.92	3.92	-1.26%	46,579
Feb 13, 2026	3.71	4.30	3.71	3.97	3.97	4.47%	70,129
Feb 12, 2026	3.79	3.93	3.70	3.80	3.80	-	27,772