Bonk, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.43	1.48	1.41	1.46	1.46	0.69%	55,778
Jun 25, 2026	1.57	1.57	1.41	1.45	1.45	-7.05%	108,102
Jun 24, 2026	1.54	1.60	1.50	1.56	1.56	1.30%	94,547
Jun 23, 2026	1.50	1.60	1.50	1.54	1.54	-	158,272
Jun 22, 2026	1.61	1.62	1.50	1.54	1.54	-4.94%	228,911
Jun 18, 2026	1.46	1.66	1.44	1.62	1.62	9.46%	335,955
Jun 17, 2026	1.34	1.59	1.32	1.48	1.48	11.28%	2,475,929
Jun 16, 2026	1.37	1.39	1.32	1.33	1.33	-2.21%	125,914
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
May 28, 2026	1.61	1.78	1.53	1.76	1.76	7.98%	311,687
May 27, 2026	1.65	1.71	1.61	1.63	1.63	-4.12%	333,580
May 26, 2026	1.90	1.93	1.68	1.70	1.70	-9.09%	484,387
May 22, 2026	1.96	1.99	1.83	1.87	1.87	-5.56%	303,840
May 21, 2026	1.88	1.99	1.73	1.98	1.98	6.74%	339,877
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