Bakkt, Inc. BKKT
3.38 USD -0.29 (-7.90%)
Regular-session close
3.42 +0.04 +1.04%
After hours · Nov 13, 6:20 PM ET
3.34 Day range 3.66
3.38 52-week range 21.41
- YTD
- -66.33%
- 1 year
- -81.75%
BKKT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.66 | 3.66 | 3.34 | 3.38 | -0.29 | -7.90% | 1,557,008 |
| Nov 12, 2026 | 3.64 | 3.85 | 3.55 | 3.67 | -0.29 | -7.32% | 1,551,700 |
| Nov 11, 2026 | 4.32 | 4.40 | 3.95 | 3.96 | -0.21 | -5.04% | 1,222,300 |
| Nov 10, 2026 | 4.51 | 4.84 | 4.15 | 4.17 | -0.48 | -10.32% | 1,297,900 |
| Nov 9, 2026 | 4.27 | 4.76 | 4.15 | 4.65 | +0.35 | +8.14% | 1,285,300 |
| Nov 6, 2026 | 4.25 | 4.34 | 4.13 | 4.30 | +0.13 | +3.12% | 1,035,600 |
| Nov 5, 2026 | 4.76 | 4.78 | 3.86 | 4.17 | -0.60 | -12.58% | 2,033,300 |
| Nov 4, 2026 | 4.77 | 4.94 | 4.72 | 4.77 | +0.10 | +2.14% | 960,200 |
| Nov 3, 2026 | 4.46 | 4.72 | 4.42 | 4.67 | +0.27 | +6.14% | 916,700 |
| Nov 2, 2026 | 4.75 | 4.87 | 4.34 | 4.40 | -0.24 | -5.17% | 1,166,000 |
| Oct 30, 2026 | 4.73 | 4.87 | 4.44 | 4.64 | -0.44 | -8.66% | 1,235,900 |
| Oct 29, 2026 | 5.12 | 5.34 | 5.05 | 5.08 | -0.15 | -2.87% | 843,700 |
| Oct 28, 2026 | 5.09 | 5.24 | 4.93 | 5.23 | +0.14 | +2.75% | 813,000 |
| Oct 27, 2026 | 4.89 | 5.11 | 4.81 | 5.09 | +0.30 | +6.26% | 993,700 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.70 | 4.79 | -0.27 | -5.34% | 865,900 |
| Oct 23, 2026 | 5.19 | 5.24 | 4.98 | 5.06 | -0.18 | -3.44% | 968,500 |
| Oct 22, 2026 | 5.35 | 5.55 | 5.13 | 5.24 | -0.38 | -6.76% | 1,039,300 |
| Oct 21, 2026 | 5.66 | 5.80 | 5.47 | 5.62 | +0.13 | +2.37% | 956,300 |
| Oct 20, 2026 | 5.45 | 5.68 | 5.31 | 5.49 | -0.01 | -0.18% | 1,100,400 |
| Oct 19, 2026 | 5.69 | 5.70 | 5.42 | 5.50 | -0.09 | -1.61% | 950,400 |
| Oct 16, 2026 | 5.90 | 5.96 | 5.42 | 5.59 | -0.31 | -5.25% | 1,282,500 |
| Oct 15, 2026 | 5.75 | 6.05 | 5.56 | 5.90 | -0.08 | -1.34% | 2,237,200 |
| Oct 14, 2026 | 6.35 | 6.41 | 5.88 | 5.98 | -0.48 | -7.43% | 1,916,500 |
| Oct 13, 2026 | 6.75 | 6.80 | 6.42 | 6.46 | -0.34 | -5.00% | 1,341,900 |
| Oct 12, 2026 | 6.90 | 7.00 | 6.71 | 6.80 | -0.08 | -1.16% | 1,075,800 |
| Oct 9, 2026 | 7.15 | 7.16 | 6.85 | 6.88 | -0.15 | -2.13% | 859,000 |
| Oct 8, 2026 | 7.15 | 7.25 | 6.81 | 7.03 | -0.24 | -3.30% | 1,617,000 |
| Oct 7, 2026 | 7.13 | 7.28 | 6.96 | 7.27 | -0.08 | -1.09% | 1,552,000 |
| Oct 6, 2026 | 7.66 | 7.81 | 7.32 | 7.35 | -0.22 | -2.91% | 888,000 |
| Oct 5, 2026 | 7.83 | 7.91 | 7.48 | 7.57 | -0.18 | -2.32% | 920,300 |
| Oct 2, 2026 | 8.02 | 8.39 | 7.62 | 7.75 | +0.04 | +0.52% | 1,351,100 |
| Oct 1, 2026 | 7.77 | 7.96 | 7.63 | 7.71 | -0.10 | -1.28% | 1,120,700 |
| Sep 30, 2026 | 8.40 | 8.60 | 7.77 | 7.81 | -0.29 | -3.58% | 1,190,600 |
| Sep 29, 2026 | 8.27 | 8.30 | 8.00 | 8.10 | +0.10 | +1.25% | 1,000,900 |
| Sep 28, 2026 | 8.33 | 8.54 | 7.97 | 8.00 | -0.50 | -5.88% | 1,011,700 |
| Sep 25, 2026 | 9.18 | 9.18 | 8.41 | 8.50 | -0.58 | -6.39% | 1,004,300 |
| Sep 24, 2026 | 8.67 | 9.22 | 8.47 | 9.08 | +0.27 | +3.06% | 1,398,300 |
| Sep 23, 2026 | 9.50 | 9.52 | 8.78 | 8.81 | -0.92 | -9.46% | 1,511,500 |
| Sep 22, 2026 | 9.19 | 9.79 | 9.00 | 9.73 | +0.59 | +6.46% | 1,952,300 |
| Sep 21, 2026 | 9.31 | 9.48 | 8.90 | 9.14 | +0.53 | +6.16% | 2,072,800 |
| Sep 18, 2026 | 7.72 | 8.63 | 7.67 | 8.61 | +1.15 | +15.42% | 3,807,100 |
| Sep 17, 2026 | 7.37 | 7.70 | 7.25 | 7.46 | +0.29 | +4.04% | 1,160,800 |
| Sep 16, 2026 | 7.69 | 7.76 | 6.99 | 7.17 | -0.54 | -7.00% | 1,776,500 |
| Sep 15, 2026 | 8.16 | 8.20 | 7.56 | 7.71 | -0.56 | -6.77% | 1,444,100 |
| Sep 14, 2026 | 8.06 | 8.34 | 8.03 | 8.27 | +0.09 | +1.10% | 801,000 |
| Sep 11, 2026 | 8.19 | 8.67 | 8.02 | 8.18 | +0.25 | +3.15% | 821,400 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.91 | 7.93 | -0.33 | -4.00% | 520,900 |
| Sep 9, 2026 | 8.59 | 8.97 | 8.18 | 8.26 | 0.00 | 0.00% | 1,043,000 |
| Sep 8, 2026 | 8.22 | 8.52 | 8.08 | 8.26 | -0.07 | -0.84% | 956,600 |
| Sep 4, 2026 | 8.06 | 8.37 | 7.96 | 8.33 | -0.05 | -0.60% | 738,900 |
| Sep 3, 2026 | 7.74 | 8.43 | 7.63 | 8.38 | +0.95 | +12.79% | 1,464,500 |
| Sep 2, 2026 | 7.17 | 7.52 | 7.13 | 7.43 | +0.17 | +2.34% | 598,300 |
| Sep 1, 2026 | 7.42 | 7.55 | 7.12 | 7.26 | -0.41 | -5.35% | 907,300 |
| Aug 31, 2026 | 7.55 | 7.78 | 7.36 | 7.67 | -0.02 | -0.26% | 1,133,200 |
| Aug 28, 2026 | 8.32 | 8.40 | 7.67 | 7.69 | -0.73 | -8.67% | 1,306,600 |
| Aug 27, 2026 | 8.50 | 8.77 | 8.29 | 8.42 | +0.19 | +2.31% | 1,290,600 |
| Aug 26, 2026 | 8.38 | 8.48 | 8.10 | 8.23 | -0.40 | -4.63% | 1,085,600 |
| Aug 25, 2026 | 8.25 | 8.95 | 8.10 | 8.63 | +0.45 | +5.50% | 1,500,700 |
| Aug 24, 2026 | 8.80 | 9.02 | 8.03 | 8.18 | -0.41 | -4.77% | 2,129,500 |
| Aug 21, 2026 | 7.86 | 8.85 | 7.81 | 8.59 | +1.09 | +14.53% | 3,570,200 |
| Aug 20, 2026 | 8.37 | 8.46 | 7.28 | 7.50 | -0.24 | -3.10% | 3,681,800 |
| Aug 19, 2026 | 6.94 | 7.82 | 6.71 | 7.74 | +0.81 | +11.69% | 2,949,800 |
| Aug 18, 2026 | 6.96 | 7.32 | 6.88 | 6.93 | -0.19 | -2.67% | 1,821,100 |
| Aug 17, 2026 | 7.25 | 7.55 | 7.02 | 7.12 | -0.53 | -6.93% | 1,788,200 |
| Aug 14, 2026 | 7.44 | 7.69 | 7.30 | 7.65 | +0.25 | +3.38% | 1,167,700 |
65 days, newest first. Daily bars as drawn on the BKKT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.