Bonk, Inc. BNKK
0.91 USD +0.01 (+1.33%)
Regular-session close
0.91 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.8749 Day range 0.9756
0.907 52-week range 7.88
- YTD
- -64.63%
- 1 year
- -85.02%
BNKK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.91 | 0.98 | 0.87 | 0.91 | -0.01 | -1.24% | 44,957 |
| Nov 12, 2026 | 0.95 | 1.00 | 0.85 | 0.92 | -0.08 | -7.60% | 106,200 |
| Nov 11, 2026 | 1.00 | 1.04 | 0.98 | 1.00 | +0.02 | +1.83% | 19,900 |
| Nov 10, 2026 | 1.02 | 1.05 | 0.97 | 0.98 | -0.07 | -6.48% | 81,100 |
| Nov 9, 2026 | 1.05 | 1.09 | 1.02 | 1.05 | +0.05 | +5.00% | 40,900 |
| Nov 6, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | +0.02 | +1.94% | 31,300 |
| Nov 5, 2026 | 1.14 | 1.14 | 0.97 | 0.98 | -0.18 | -15.43% | 185,800 |
| Nov 4, 2026 | 1.09 | 1.17 | 1.09 | 1.16 | +0.07 | +6.42% | 36,000 |
| Nov 3, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | +0.03 | +2.83% | 41,500 |
| Nov 2, 2026 | 1.06 | 1.13 | 1.05 | 1.06 | -0.02 | -1.85% | 47,100 |
| Oct 30, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | -0.10 | -8.47% | 72,400 |
| Oct 29, 2026 | 1.14 | 1.21 | 1.13 | 1.18 | -0.03 | -2.48% | 33,400 |
| Oct 28, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | +0.10 | +9.01% | 74,700 |
| Oct 27, 2026 | 1.10 | 1.14 | 1.06 | 1.11 | +0.01 | +0.91% | 74,800 |
| Oct 26, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | +0.01 | +0.92% | 84,000 |
| Oct 23, 2026 | 1.06 | 1.10 | 0.90 | 1.09 | +0.05 | +4.81% | 170,200 |
| Oct 22, 2026 | 1.19 | 1.24 | 1.02 | 1.04 | -0.19 | -15.45% | 233,600 |
| Oct 21, 2026 | 1.18 | 1.28 | 1.17 | 1.23 | +0.06 | +5.13% | 92,900 |
| Oct 20, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | +0.01 | +0.86% | 74,000 |
| Oct 19, 2026 | 1.20 | 1.30 | 1.10 | 1.16 | -0.05 | -4.13% | 102,100 |
| Oct 16, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | +0.01 | +0.83% | 62,800 |
| Oct 15, 2026 | 1.17 | 1.23 | 1.14 | 1.20 | -0.02 | -1.64% | 87,600 |
| Oct 14, 2026 | 1.25 | 1.30 | 1.18 | 1.22 | -0.07 | -5.43% | 66,800 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.26 | 1.29 | -0.05 | -3.73% | 32,800 |
| Oct 12, 2026 | 1.40 | 1.57 | 1.32 | 1.34 | -0.08 | -5.63% | 58,600 |
| Oct 9, 2026 | 1.45 | 1.48 | 1.40 | 1.42 | -0.01 | -0.70% | 28,900 |
| Oct 8, 2026 | 1.44 | 1.55 | 1.40 | 1.43 | -0.03 | -2.05% | 91,900 |
| Oct 7, 2026 | 1.52 | 1.57 | 1.43 | 1.46 | -0.10 | -6.41% | 138,800 |
| Oct 6, 2026 | 1.55 | 1.60 | 1.50 | 1.56 | +0.03 | +1.96% | 94,000 |
| Oct 5, 2026 | 1.74 | 1.79 | 1.51 | 1.53 | -0.22 | -12.57% | 248,300 |
| Oct 2, 2026 | 1.80 | 1.93 | 1.64 | 1.75 | -0.01 | -0.57% | 199,100 |
| Oct 1, 2026 | 1.93 | 2.07 | 1.76 | 1.76 | -0.22 | -11.11% | 153,600 |
| Sep 30, 2026 | 2.00 | 2.21 | 1.91 | 1.98 | -0.03 | -1.49% | 253,200 |
| Sep 29, 2026 | 1.83 | 2.03 | 1.70 | 2.01 | +0.14 | +7.49% | 581,500 |
| Sep 28, 2026 | 1.54 | 2.22 | 1.51 | 1.87 | +0.34 | +22.22% | 9,080,100 |
| Sep 25, 2026 | 1.46 | 1.53 | 1.38 | 1.53 | +0.11 | +7.75% | 129,100 |
| Sep 24, 2026 | 1.43 | 1.46 | 1.39 | 1.42 | -0.01 | -0.70% | 91,100 |
| Sep 23, 2026 | 1.52 | 1.52 | 1.41 | 1.43 | -0.09 | -5.92% | 57,200 |
| Sep 22, 2026 | 1.49 | 1.53 | 1.42 | 1.52 | +0.04 | +2.70% | 92,600 |
| Sep 21, 2026 | 1.39 | 1.51 | 1.39 | 1.48 | +0.13 | +9.63% | 138,900 |
| Sep 18, 2026 | 1.39 | 1.44 | 1.35 | 1.35 | -0.03 | -2.17% | 116,500 |
| Sep 17, 2026 | 1.27 | 1.41 | 1.27 | 1.38 | +0.10 | +7.81% | 89,900 |
| Sep 16, 2026 | 1.28 | 1.33 | 1.25 | 1.28 | 0.00 | 0.00% | 79,600 |
| Sep 15, 2026 | 1.33 | 1.36 | 1.27 | 1.28 | -0.09 | -6.57% | 86,200 |
| Sep 14, 2026 | 1.35 | 1.41 | 1.35 | 1.37 | -0.02 | -1.44% | 34,000 |
| Sep 11, 2026 | 1.37 | 1.49 | 1.35 | 1.39 | +0.03 | +2.21% | 111,900 |
| Sep 10, 2026 | 1.42 | 1.46 | 1.34 | 1.36 | -0.10 | -6.85% | 71,700 |
| Sep 9, 2026 | 1.45 | 1.49 | 1.38 | 1.46 | -0.01 | -0.68% | 80,700 |
| Sep 8, 2026 | 1.41 | 1.51 | 1.40 | 1.47 | +0.08 | +5.76% | 162,700 |
| Sep 4, 2026 | 1.24 | 1.39 | 1.19 | 1.39 | +0.17 | +13.93% | 224,800 |
| Sep 3, 2026 | 1.20 | 1.28 | 1.13 | 1.22 | +0.01 | +0.83% | 130,700 |
| Sep 2, 2026 | 1.20 | 1.27 | 1.20 | 1.21 | -0.01 | -0.82% | 43,300 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.17 | 1.22 | -0.01 | -0.81% | 68,400 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.19 | 1.23 | -0.07 | -5.38% | 146,200 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.26 | 1.30 | -0.02 | -1.52% | 104,600 |
| Aug 27, 2026 | 1.28 | 1.34 | 1.25 | 1.32 | +0.04 | +3.13% | 83,600 |
| Aug 26, 2026 | 1.21 | 1.44 | 1.21 | 1.28 | +0.07 | +5.79% | 284,500 |
| Aug 25, 2026 | 1.17 | 1.22 | 1.14 | 1.21 | +0.03 | +2.54% | 115,500 |
| Aug 24, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | +0.01 | +0.85% | 82,300 |
| Aug 21, 2026 | 1.06 | 1.17 | 1.04 | 1.17 | +0.14 | +13.59% | 194,900 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | -0.03 | -2.83% | 104,100 |
| Aug 19, 2026 | 0.97 | 1.10 | 0.95 | 1.06 | +0.13 | +13.86% | 267,200 |
| Aug 18, 2026 | 0.93 | 0.98 | 0.92 | 0.93 | -0.04 | -4.61% | 152,500 |
| Aug 17, 2026 | 1.08 | 1.17 | 0.95 | 0.98 | -0.10 | -9.63% | 561,900 |
| Aug 14, 2026 | 1.02 | 1.10 | 1.02 | 1.08 | +0.06 | +5.88% | 78,500 |
65 days, newest first. Daily bars as drawn on the BNKK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.