Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
1.390
+0.170 (13.93%)
At close: Sep 4, 2026, 4:00 PM EDT
1.370
-0.020 (-1.44%)
After-hours: Sep 4, 2026, 5:01 PM EDT
Bonk, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.24 | 1.39 | 1.19 | 1.39 | 1.39 | 13.93% | 223,023 |
| Sep 3, 2026 | 1.20 | 1.28 | 1.13 | 1.22 | 1.22 | 0.83% | 130,526 |
| Sep 2, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 43,258 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -0.81% | 68,420 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.19 | 1.23 | 1.23 | -5.38% | 146,112 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 104,386 |
| Aug 27, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 3.13% | 83,304 |
| Aug 26, 2026 | 1.21 | 1.44 | 1.21 | 1.28 | 1.28 | 5.79% | 284,508 |
| Aug 25, 2026 | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 114,816 |
| Aug 24, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 81,292 |
| Aug 21, 2026 | 1.06 | 1.17 | 1.04 | 1.17 | 1.17 | 13.59% | 191,831 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 103,781 |
| Aug 19, 2026 | 0.97 | 1.10 | 0.95 | 1.06 | 1.06 | 13.83% | 267,239 |
| Aug 18, 2026 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | -4.55% | 152,491 |
| Aug 17, 2026 | 1.08 | 1.17 | 0.95 | 0.98 | 0.98 | -9.67% | 561,855 |
| Aug 14, 2026 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 5.37% | 78,853 |
| Aug 13, 2026 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 5.50% | 17,333 |
| Aug 12, 2026 | 1.09 | 1.09 | 0.96 | 0.97 | 0.97 | -10.45% | 107,681 |
| Aug 11, 2026 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | 2.36% | 60,603 |
| Aug 10, 2026 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 31,887 |
| Aug 7, 2026 | 1.08 | 1.08 | 0.97 | 1.05 | 1.05 | -0.94% | 80,088 |
| Aug 6, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 31,754 |
| Aug 5, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 53,009 |
| Aug 4, 2026 | 1.01 | 1.07 | 0.98 | 1.03 | 1.03 | 1.98% | 89,401 |
| Aug 3, 2026 | 0.94 | 1.05 | 0.94 | 1.01 | 1.01 | 11.41% | 50,111 |
| Jul 31, 2026 | 1.00 | 1.03 | 0.91 | 0.91 | 0.91 | -8.89% | 43,633 |
| Jul 30, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.34% | 51,112 |
| Jul 29, 2026 | 1.02 | 1.09 | 0.95 | 0.96 | 0.96 | -7.41% | 78,625 |
| Jul 28, 2026 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | -6.31% | 102,101 |
| Jul 27, 2026 | 1.14 | 1.17 | 1.08 | 1.11 | 1.11 | -0.89% | 89,281 |
| Jul 24, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 45,300 |
| Jul 23, 2026 | 1.16 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 83,550 |
| Jul 22, 2026 | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | -2.48% | 18,393 |
| Jul 21, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 58,779 |
| Jul 20, 2026 | 1.21 | 1.24 | 1.16 | 1.23 | 1.23 | 1.65% | 65,146 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -3.20% | 27,405 |
| Jul 16, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 44,339 |
| Jul 15, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 68,968 |
| Jul 14, 2026 | 1.20 | 1.36 | 1.18 | 1.31 | 1.31 | 11.02% | 253,899 |
| Jul 13, 2026 | 1.20 | 1.27 | 1.14 | 1.18 | 1.18 | -4.07% | 262,620 |
| Jul 10, 2026 | 1.26 | 1.30 | 1.21 | 1.23 | 1.23 | -3.91% | 86,967 |
| Jul 9, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -2.29% | 110,959 |
| Jul 8, 2026 | 1.38 | 1.38 | 1.27 | 1.31 | 1.31 | -5.76% | 131,970 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -6.08% | 157,825 |
| Jul 6, 2026 | 1.47 | 1.53 | 1.44 | 1.48 | 1.48 | 2.07% | 90,779 |
| Jul 2, 2026 | 1.49 | 1.55 | 1.42 | 1.45 | 1.45 | -2.03% | 103,718 |
| Jul 1, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -2.63% | 35,266 |
| Jun 30, 2026 | 1.50 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 72,189 |
| Jun 29, 2026 | 1.46 | 1.52 | 1.42 | 1.51 | 1.51 | 3.42% | 86,388 |
| Jun 26, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 0.69% | 63,848 |