Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
1.060
+0.010 (0.95%)
At close: Aug 10, 2026, 4:00 PM EDT
1.040
-0.020 (-1.89%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Bonk, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 30,621 |
| Aug 7, 2026 | 1.08 | 1.08 | 0.97 | 1.05 | 1.05 | -0.94% | 80,016 |
| Aug 6, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 30,307 |
| Aug 5, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 52,461 |
| Aug 4, 2026 | 1.01 | 1.07 | 0.98 | 1.03 | 1.03 | 1.98% | 87,940 |
| Aug 3, 2026 | 0.94 | 1.05 | 0.94 | 1.01 | 1.01 | 11.41% | 48,834 |
| Jul 31, 2026 | 1.00 | 1.03 | 0.91 | 0.91 | 0.91 | -8.89% | 42,033 |
| Jul 30, 2026 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.34% | 49,464 |
| 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 |
| Jun 25, 2026 | 1.57 | 1.57 | 1.41 | 1.45 | 1.45 | -7.05% | 112,958 |
| Jun 24, 2026 | 1.54 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 113,562 |
| Jun 23, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | - | 159,428 |
| Jun 22, 2026 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 238,342 |
| Jun 18, 2026 | 1.46 | 1.66 | 1.44 | 1.62 | 1.62 | 9.46% | 373,671 |
| Jun 17, 2026 | 1.34 | 1.59 | 1.32 | 1.48 | 1.48 | 11.28% | 2,492,531 |
| Jun 16, 2026 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 140,773 |
| Jun 15, 2026 | 1.35 | 1.49 | 1.35 | 1.36 | 1.36 | 0.74% | 226,563 |
| Jun 12, 2026 | 1.43 | 1.45 | 1.25 | 1.35 | 1.35 | -4.26% | 614,991 |
| Jun 11, 2026 | 1.37 | 1.47 | 1.35 | 1.41 | 1.41 | 2.17% | 215,889 |
| Jun 10, 2026 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 225,236 |
| Jun 9, 2026 | 1.48 | 1.55 | 1.39 | 1.40 | 1.40 | -6.04% | 560,932 |
| Jun 8, 2026 | 1.56 | 1.62 | 1.45 | 1.49 | 1.49 | -4.49% | 232,011 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.55 | 1.56 | 1.56 | -11.86% | 305,161 |
| Jun 4, 2026 | 1.71 | 1.80 | 1.69 | 1.77 | 1.77 | 2.31% | 455,514 |
| Jun 3, 2026 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | -10.36% | 296,320 |
| Jun 2, 2026 | 1.84 | 1.98 | 1.77 | 1.93 | 1.93 | 3.21% | 270,496 |
| Jun 1, 2026 | 1.87 | 1.89 | 1.81 | 1.87 | 1.87 | -3.11% | 299,287 |
| May 29, 2026 | 1.78 | 2.10 | 1.69 | 1.93 | 1.93 | 9.66% | 2,178,600 |