Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
1.090
+0.030 (2.83%)
Nov 3, 2026, 4:00 PM EST - Market closed
Bonk, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 41,597 |
| Nov 2, 2026 | 1.06 | 1.13 | 1.05 | 1.06 | 1.06 | -1.85% | 47,157 |
| Oct 30, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -8.47% | 76,008 |
| Oct 29, 2026 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | -2.48% | 34,861 |
| Oct 28, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 9.01% | 74,745 |
| Oct 27, 2026 | 1.10 | 1.14 | 1.06 | 1.11 | 1.11 | 0.91% | 75,264 |
| Oct 26, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | 1.10 | 1.38% | 84,073 |
| Oct 23, 2026 | 1.06 | 1.10 | 0.90 | 1.09 | 1.09 | 4.33% | 172,433 |
| Oct 22, 2026 | 1.19 | 1.24 | 1.02 | 1.04 | 1.04 | -15.45% | 236,597 |
| Oct 21, 2026 | 1.18 | 1.28 | 1.17 | 1.23 | 1.23 | 5.13% | 92,878 |
| Oct 20, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | 0.86% | 74,792 |
| Oct 19, 2026 | 1.20 | 1.30 | 1.10 | 1.16 | 1.16 | -4.13% | 102,058 |
| Oct 16, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | 0.83% | 62,763 |
| Oct 15, 2026 | 1.17 | 1.23 | 1.14 | 1.20 | 1.20 | -1.64% | 84,934 |
| Oct 14, 2026 | 1.25 | 1.30 | 1.18 | 1.22 | 1.22 | -5.43% | 66,803 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -3.73% | 30,862 |
| Oct 12, 2026 | 1.40 | 1.57 | 1.32 | 1.34 | 1.34 | -5.63% | 58,330 |
| Oct 9, 2026 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 28,868 |
| Oct 8, 2026 | 1.44 | 1.55 | 1.40 | 1.43 | 1.43 | -2.05% | 91,742 |
| Oct 7, 2026 | 1.52 | 1.57 | 1.43 | 1.46 | 1.46 | -6.41% | 138,684 |
| Oct 6, 2026 | 1.55 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 93,972 |
| Oct 5, 2026 | 1.74 | 1.79 | 1.51 | 1.53 | 1.53 | -12.57% | 246,945 |
| Oct 2, 2026 | 1.80 | 1.93 | 1.64 | 1.75 | 1.75 | -0.57% | 198,619 |
| Oct 1, 2026 | 1.93 | 2.07 | 1.76 | 1.76 | 1.76 | -11.11% | 152,631 |
| Sep 30, 2026 | 2.00 | 2.21 | 1.91 | 1.98 | 1.98 | -1.49% | 252,952 |
| Sep 29, 2026 | 1.83 | 2.03 | 1.70 | 2.01 | 2.01 | 7.49% | 524,323 |
| Sep 28, 2026 | 1.54 | 2.22 | 1.51 | 1.87 | 1.87 | 22.22% | 8,839,775 |
| Sep 25, 2026 | 1.46 | 1.53 | 1.38 | 1.53 | 1.53 | 7.75% | 106,964 |
| Sep 24, 2026 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 91,064 |
| Sep 23, 2026 | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -5.92% | 56,720 |
| Sep 22, 2026 | 1.49 | 1.53 | 1.42 | 1.52 | 1.52 | 2.70% | 86,378 |
| Sep 21, 2026 | 1.39 | 1.51 | 1.39 | 1.48 | 1.48 | 9.63% | 138,266 |
| Sep 18, 2026 | 1.39 | 1.44 | 1.35 | 1.35 | 1.35 | -2.17% | 116,041 |
| Sep 17, 2026 | 1.27 | 1.41 | 1.27 | 1.38 | 1.38 | 7.81% | 88,977 |
| Sep 16, 2026 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | -0.39% | 79,565 |
| Sep 15, 2026 | 1.33 | 1.36 | 1.27 | 1.29 | 1.29 | -5.86% | 88,144 |
| Sep 14, 2026 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | -1.80% | 34,230 |
| Sep 11, 2026 | 1.37 | 1.49 | 1.35 | 1.39 | 1.39 | 2.21% | 111,904 |
| Sep 10, 2026 | 1.42 | 1.46 | 1.34 | 1.36 | 1.36 | -6.85% | 72,878 |
| Sep 9, 2026 | 1.45 | 1.49 | 1.38 | 1.46 | 1.46 | -0.68% | 81,372 |
| Sep 8, 2026 | 1.41 | 1.51 | 1.40 | 1.47 | 1.47 | 5.76% | 163,659 |
| Sep 4, 2026 | 1.24 | 1.39 | 1.19 | 1.39 | 1.39 | 13.93% | 225,394 |
| Sep 3, 2026 | 1.20 | 1.28 | 1.13 | 1.22 | 1.22 | 0.83% | 132,750 |
| Sep 2, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 43,385 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | -0.81% | 68,456 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.19 | 1.23 | 1.23 | -5.38% | 146,684 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 106,837 |
| Aug 27, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | 1.32 | 3.13% | 86,609 |
| Aug 26, 2026 | 1.21 | 1.44 | 1.21 | 1.28 | 1.28 | 5.79% | 284,521 |
| Aug 25, 2026 | 1.17 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 115,641 |