Bonk, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	2.38	2.49	2.38	2.41	2.41	1.26%	17,002
Mar 24, 2026	2.53	2.55	2.34	2.38	2.38	-7.93%	26,496
Mar 23, 2026	2.40	2.65	2.40	2.59	2.59	7.71%	44,212
Mar 20, 2026	2.58	2.58	2.37	2.40	2.40	-9.09%	70,315
Mar 19, 2026	2.50	2.68	2.49	2.64	2.64	2.33%	41,176
Mar 18, 2026	2.68	2.69	2.54	2.58	2.58	-5.15%	33,687
Mar 17, 2026	2.64	2.78	2.64	2.72	2.72	0.37%	31,994
Mar 16, 2026	2.82	2.91	2.63	2.71	2.71	-3.56%	60,455
Mar 13, 2026	2.85	3.00	2.71	2.81	2.81	-1.40%	41,574
Mar 12, 2026	2.73	2.91	2.73	2.85	2.85	4.01%	41,600
Mar 11, 2026	2.89	2.94	2.65	2.74	2.74	-5.84%	89,868
Mar 10, 2026	3.00	3.23	2.83	2.91	2.91	-3.96%	84,513
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%	58,279