Bonk, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.73	1.73	1.55	1.56	1.56	-11.86%	294,287
Jun 4, 2026	1.71	1.80	1.69	1.77	1.77	2.31%	435,637
Jun 3, 2026	1.89	1.89	1.72	1.73	1.73	-10.36%	266,232
Jun 2, 2026	1.84	1.98	1.77	1.93	1.93	3.21%	247,710
Jun 1, 2026	1.87	1.89	1.81	1.87	1.87	-3.11%	280,945
May 29, 2026	1.78	2.10	1.69	1.93	1.93	9.66%	2,141,704
May 28, 2026	1.61	1.78	1.53	1.76	1.76	7.98%	285,914
May 27, 2026	1.65	1.71	1.61	1.63	1.63	-4.12%	325,644
May 26, 2026	1.90	1.93	1.68	1.70	1.70	-9.09%	445,633
May 22, 2026	1.96	1.99	1.83	1.87	1.87	-5.56%	298,853
May 21, 2026	1.88	1.99	1.73	1.98	1.98	6.74%	331,097
May 20, 2026	2.00	2.03	1.81	1.86	1.86	-9.07%	354,116
May 19, 2026	2.08	2.15	1.96	2.04	2.04	-5.99%	337,492
May 18, 2026	2.12	2.23	2.00	2.17	2.17	1.40%	332,011
May 15, 2026	2.07	2.40	1.90	2.14	2.14	-1.83%	999,466
May 14, 2026	2.58	2.96	2.11	2.18	2.18	-0.91%	5,956,881
May 13, 2026	2.23	2.29	2.15	2.20	2.20	-2.22%	199,255
May 12, 2026	2.32	2.32	2.21	2.25	2.25	-3.85%	142,971
May 11, 2026	2.41	2.49	2.33	2.34	2.34	-2.50%	124,812
May 8, 2026	2.55	2.55	2.40	2.40	2.40	-4.00%	125,394
May 7, 2026	2.66	2.66	2.50	2.50	2.50	-7.06%	84,294
May 6, 2026	2.73	2.77	2.66	2.69	2.69	-1.47%	105,001
May 5, 2026	2.54	2.81	2.52	2.73	2.73	7.91%	128,675
May 4, 2026	2.54	2.59	2.50	2.53	2.53	-1.17%	121,074
May 1, 2026	2.56	2.59	2.44	2.56	2.56	-0.39%	136,206
Apr 30, 2026	2.57	2.67	2.48	2.57	2.57	0.78%	168,017
Apr 29, 2026	2.69	2.71	2.48	2.55	2.55	-4.49%	66,550
Apr 28, 2026	2.78	2.81	2.67	2.67	2.67	-5.65%	31,813
Apr 27, 2026	2.83	2.87	2.77	2.83	2.83	1.80%	31,668
Apr 24, 2026	2.86	2.98	2.76	2.78	2.78	-3.47%	25,624
Apr 23, 2026	2.90	3.01	2.85	2.88	2.88	-1.71%	45,264
Apr 22, 2026	3.08	3.12	2.84	2.93	2.93	-4.87%	57,247
Apr 21, 2026	3.16	3.26	2.97	3.08	3.08	-3.75%	56,519
Apr 20, 2026	2.86	3.32	2.80	3.20	3.20	9.59%	111,173
Apr 17, 2026	2.80	3.06	2.75	2.92	2.92	6.18%	189,951
Apr 16, 2026	2.75	2.78	2.47	2.75	2.75	2.61%	235,418
Apr 15, 2026	2.49	2.70	2.47	2.68	2.68	7.20%	106,318
Apr 14, 2026	2.55	2.70	2.47	2.50	2.50	-1.19%	59,024
Apr 13, 2026	2.67	2.68	2.46	2.53	2.53	-5.24%	80,944
Apr 10, 2026	2.55	2.72	2.54	2.67	2.67	7.66%	67,767
Apr 9, 2026	2.31	2.64	2.29	2.48	2.48	4.20%	89,230
Apr 8, 2026	2.50	2.53	2.30	2.38	2.38	-2.06%	73,536
Apr 7, 2026	2.82	2.84	2.42	2.43	2.43	-14.74%	102,438
Apr 6, 2026	2.50	2.96	2.50	2.85	2.85	14.00%	89,085
Apr 2, 2026	2.46	2.50	2.40	2.50	2.50	-0.40%	24,465
Apr 1, 2026	2.53	2.66	2.43	2.51	2.51	-3.83%	45,744
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%	54,787
Mar 27, 2026	2.36	2.45	2.31	2.32	2.32	-1.69%	34,596
Mar 26, 2026	2.79	2.79	2.35	2.36	2.36	-2.07%	40,693