Bakkt Holdings, Inc. (BKKT-WT) NYSE
0.14
-0.0117(-7.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.14
-0.0117(-7.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.26 | 0.14 | 0.14 | 0.26 | 0.13 | 21,343 |
| March 12, 2026 | 0.14 | 0.16 | 0.16 | 0.16 | 0.13 | 24,141 |
| March 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12,478 |
| March 10, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 5,509 |
| March 09, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 2,357 |
| March 06, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 8,258 |
| March 05, 2026 | -7.46 | -7.16 | -7.16 | -7.08 | -7.46 | 4.06M |
| March 04, 2026 | 0.26 | 0.14 | 0.14 | 0.26 | 0.14 | 36,180 |
| March 03, 2026 | 0.26 | 0.14 | 0.14 | 0.26 | 0.14 | 17,277 |
| March 02, 2026 | -7.83 | -7.56 | -7.56 | -7.21 | -7.83 | 4.67M |
| February 27, 2026 | -7.27 | -7.55 | -7.55 | -7.08 | -7.55 | 4.69M |
| February 26, 2026 | -6.56 | -6.97 | -6.97 | -6.47 | -6.97 | 5.46M |
| February 25, 2026 | -6.06 | -6.43 | -6.43 | -6.06 | -6.43 | 5.67M |
| February 24, 2026 | -6.86 | -6.59 | -6.59 | -6.47 | -6.86 | 5.39M |
| February 23, 2026 | -6.21 | -6.57 | -6.57 | -6.16 | -6.57 | 3.98M |
| February 20, 2026 | 0.26 | 0.16 | 0 | 0.26 | 0.14 | 5.37M |
| February 19, 2026 | -6.87 | -6.11 | 0 | -5.68 | -6.87 | 4.35M |
| February 18, 2026 | -6.37 | -6.62 | 0 | -6.08 | -6.62 | 3.63M |
| February 17, 2026 | -5.7 | -6.3 | 0 | -5.7 | -6.3 | 2.99M |
| February 13, 2026 | -5.78 | -5.59 | 0 | -5.05 | -6.04 | 3.2M |
| February 12, 2026 | -5.85 | -6.27 | 0 | -5.85 | -6.33 | 3.42M |
| February 11, 2026 | -5.63 | -5.66 | 0 | -5.45 | -5.66 | 4.27M |
| February 10, 2026 | -4.73 | -5.62 | 0 | -4.73 | -5.62 | 3.45M |
| February 09, 2026 | -4.07 | -4.58 | 0 | -4.07 | -4.58 | 7.09M |
| February 06, 2026 | -4.97 | -3.83 | 0 | -3.65 | -4.97 | 5.15M |
| February 05, 2026 | -5.07 | -5.6 | 0 | -5.02 | -5.6 | 5.27M |
| February 04, 2026 | -4.62 | -4.62 | 0 | -4.29 | -4.65 | 5.15M |
| February 03, 2026 | -3.85 | -4.27 | 0 | -3.83 | -4.58 | 7.57M |
| February 02, 2026 | -3.72 | -3.8 | 0 | -3.57 | -3.8 | 8.5M |
| January 30, 2026 | -3.26 | -2.81 | 0 | -2.71 | -3.26 | 9.13M |
| January 29, 2026 | -2.99 | -2.91 | 0 | -2.47 | -3.02 | 8.77M |
| January 28, 2026 | -1.07 | -2.46 | 0 | -1.07 | -2.71 | 8.26M |
| January 27, 2026 | -2.12 | -1.66 | 0 | -1.52 | -2.33 | 10.06M |
| January 26, 2026 | -1.51 | -2.32 | 0 | -1.51 | -2.32 | 5.67M |
| January 23, 2026 | -1.24 | -1.06 | 0 | -0.56 | -1.34 | 5.33M |
| January 22, 2026 | 0.63 | -0.41 | 0 | 0.67 | -0.55 | 5.58M |
| January 21, 2026 | 1.17 | 0.54 | 0 | 1.33 | 0.02 | 9.18M |
| January 20, 2026 | 4.81 | 0.99 | 0 | 4.81 | 0.99 | 9.68M |
| January 16, 2026 | 5.22 | 6.25 | 0 | 6.86 | 4.27 | 7.79M |
| January 15, 2026 | 7.01 | 5.17 | 0 | 7.01 | 5.09 | 4.85M |
| January 14, 2026 | 5.42 | 7.08 | 0 | 7.8 | 4.68 | 6.24M |
| January 13, 2026 | 5.38 | 5.35 | 0 | 6.42 | 4.98 | 6.58M |
| January 12, 2026 | 3.07 | 5.61 | 0 | 6.43 | 2.28 | 6.01M |
| January 09, 2026 | 3.74 | 2.83 | 0 | 3.74 | 2.75 | 7.83M |
| January 08, 2026 | 1.66 | 3.31 | 0 | 3.59 | 1.13 | 4.96M |
| January 07, 2026 | 0.69 | 1.98 | 0 | 2.24 | 0.69 | 7.31M |
| January 06, 2026 | 2.41 | 1.8 | 0 | 2.41 | 0.91 | 8.14M |
| January 05, 2026 | -0.13 | 1.68 | 0 | 1.97 | -0.5 | 7.27M |
| January 02, 2026 | -1.75 | -1.26 | 0 | -1.12 | -2.14 | 3.28M |
| December 31, 2025 | -2.25 | -2.15 | 0 | -2.05 | -2.37 | 3.16M |
| December 30, 2025 | -1.91 | -2.26 | 0 | -1.86 | -2.26 | 3.18M |
| December 29, 2025 | -2.05 | -1.94 | 0 | -1.45 | -2.05 | 2.87M |
| December 26, 2025 | -1.57 | -1.86 | 0 | -1.57 | -2.01 | 2.87M |
| December 24, 2025 | -2.24 | -1.75 | 0 | -1.71 | -2.3 | 1.49M |
| December 23, 2025 | -2.23 | -2.28 | 0 | -2.2 | -2.59 | 4.15M |
| December 22, 2025 | -0.99 | -2.11 | 0 | -0.99 | -2.11 | 5.01M |
| December 19, 2025 | -1.5 | -1.88 | 0 | -1.5 | -1.94 | 5.89M |
| December 18, 2025 | -1.1 | -1.82 | 0 | -1.04 | -1.82 | 5.35M |
| December 17, 2025 | -0.54 | -1.79 | 0 | -0.53 | -1.79 | 5M |
| December 16, 2025 | -1.06 | -0.51 | 0 | -0.51 | -1.06 | 3.95M |