Bakkt Inc. (BKKT)
NYSE: BKKT
· Real-Time Price · USD
9.23
-0.76 (-7.61%)
At close: Aug 18, 2025, 3:59 PM
9.37
1.52%
After-hours: Aug 18, 2025, 07:58 PM EDT
BKKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.77 | 9.96 | 9.16 | 9.24 | 9.24 | -7.51% | 1,242,425 |
| Aug 15, 2025 | 9.70 | 10.34 | 9.53 | 9.99 | 9.99 | 4.06% | 1,356,822 |
| Aug 14, 2025 | 9.70 | 9.94 | 9.41 | 9.60 | 9.60 | -1.74% | 1,407,015 |
| Aug 13, 2025 | 9.48 | 9.95 | 9.48 | 9.77 | 9.77 | 4.16% | 1,136,314 |
| Aug 12, 2025 | 10.04 | 10.05 | 9.25 | 9.38 | 9.38 | -5.44% | 2,637,608 |
| Aug 11, 2025 | 10.81 | 10.82 | 9.72 | 9.92 | 9.92 | -8.23% | 2,500,932 |
| Aug 8, 2025 | 9.90 | 10.81 | 9.80 | 10.81 | 10.81 | 8.53% | 2,405,600 |
| Aug 7, 2025 | 9.90 | 10.10 | 9.62 | 9.96 | 9.96 | 1.94% | 1,096,930 |
| Aug 6, 2025 | 9.42 | 9.95 | 9.21 | 9.77 | 9.77 | 2.52% | 984,625 |
| Aug 5, 2025 | 9.50 | 9.67 | 9.22 | 9.53 | 9.53 | 2.03% | 601,300 |
| Aug 4, 2025 | 9.61 | 9.78 | 9.20 | 9.34 | 9.34 | 0.11% | 963,300 |
| Aug 1, 2025 | 9.50 | 9.62 | 8.90 | 9.33 | 9.33 | -5.76% | 1,543,521 |
| Jul 31, 2025 | 9.98 | 10.05 | 9.71 | 9.90 | 9.90 | -0.70% | 1,695,614 |
| Jul 30, 2025 | 10.14 | 10.15 | 9.88 | 9.97 | 9.97 | -0.30% | 2,573,306 |
| Jul 29, 2025 | 10.21 | 10.25 | 9.89 | 10.00 | 10.00 | -41.76% | 7,578,600 |
| Jul 28, 2025 | 19.31 | 19.31 | 16.58 | 17.17 | 17.17 | -4.93% | 1,724,700 |
| Jul 25, 2025 | 20.93 | 21.07 | 17.87 | 18.06 | 18.06 | -14.12% | 1,056,400 |
| Jul 24, 2025 | 24.00 | 24.19 | 20.83 | 21.03 | 21.03 | -14.93% | 783,800 |
| Jul 23, 2025 | 23.02 | 25.40 | 23.00 | 24.72 | 24.72 | 10.41% | 630,547 |
| Jul 22, 2025 | 23.83 | 23.83 | 21.50 | 22.39 | 22.39 | -6.20% | 458,330 |