Bakkt Holdings, Inc. - BKKT-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.18	4.31	4.31	4.33	2.9	2.7M
December 03, 2025	3.03	3.5	3.5	3.77	2.63	4.9M
December 02, 2025	3.29	2.97	2.97	3.46	2.9	5.26M
December 01, 2025	4.05	2.86	2.86	4.05	2.74	5.19M
November 28, 2025	4.51	4.73	4.73	5.45	4.46	2.55M
November 26, 2025	0.26	0.18	3.93	0.18	0.18	3.58M
November 25, 2025	4.48	4.37	4.37	4.67	3.66	3.07M
November 24, 2025	3.54	4.59	4.59	4.81	3.25	4.93M
November 21, 2025	4.21	3.03	3.03	4.21	2.62	4.76M
November 20, 2025	6.53	4.03	4.03	6.76	3.98	4.81M
November 19, 2025	6.94	6.03	6.03	6.94	5.76	4.13M
November 18, 2025	6.53	6.02	6.02	6.76	5.44	5.51M
November 17, 2025	6.48	5.74	5.74	7.13	5.66	4.18M
November 14, 2025	5.44	6.92	6.92	8.23	5.44	4.31M
November 13, 2025	10.03	7.02	7.02	10.08	6.73	4.45M
November 12, 2025	0.26	0.22	0.22	0.22	0.19	16,800
November 11, 2025	0.26	0.22	0.22	0.24	0.19	24,039
November 10, 2025	0.26	0.23	0.23	0.23	0.21	15,493
November 07, 2025	0.26	0.25	0.25	0.25	0.2	44,167
November 06, 2025	0.26	0.23	0.23	0.29	0.23	9,984
November 05, 2025	0.26	0.25	0.25	0.26	0.23	28,954
November 04, 2025	0.26	0.24	0.24	0.25	0.23	35,773
November 03, 2025	0.26	0.25	0.25	0.27	0.25	24,680
October 31, 2025	0.26	0.29	0.29	0.3	0.25	20,604
October 30, 2025	0.26	0.27	0.27	0.31	0.27	1,841
October 29, 2025	0.26	0.28	0.28	0.29	0.28	3,365
October 28, 2025	0.26	0.28	0.28	0.31	0.27	12,268
October 27, 2025	0.26	0.29	0.29	0.3	0.27	11,374
October 24, 2025	0.26	0.29	0.29	0.3	0.28	59,162
October 23, 2025	0.26	0.32	0.32	0.32	0.26	11,012
October 22, 2025	0.26	0.28	0.28	0.31	0.28	9,102
October 21, 2025	0.26	0.28	0.28	0.33	0.27	32,384
October 20, 2025	0.26	0.33	0.33	0.33	0.29	48,595
October 17, 2025	0.26	0.28	0.28	0.31	0.25	207,473
October 16, 2025	0.26	0.31	0.31	0.34	0.3	23,583
October 15, 2025	0.26	0.33	0.33	0.37	0.3	93,088
October 14, 2025	0.26	0.36	0.36	0.36	0.27	155,065
October 13, 2025	0.26	0.33	0.33	0.37	0.31	77,807
October 10, 2025	0.26	0.34	0.34	0.4	0.33	169,976
October 09, 2025	0.26	0.36	0.36	0.42	0.34	52,122
October 08, 2025	0.26	0.37	0.37	0.37	0.33	39,109
October 07, 2025	0.26	0.36	0.36	0.41	0.35	107,138
October 06, 2025	0.26	0.42	0.42	0.48	0.4	96,460
October 03, 2025	0.26	0.43	0.43	0.54	0.41	168,298
October 02, 2025	0.26	0.51	0.51	0.55	0.48	301,216
October 01, 2025	0.26	0.42	0.42	0.47	0.41	325,603
September 30, 2025	0.26	0.45	0.45	0.5	0.41	595,249
September 29, 2025	0.26	0.4	0.4	0.4	0.28	226,470
September 26, 2025	0.26	0.3	0.3	0.3	0.25	90,382
September 25, 2025	0.26	0.28	0.28	0.31	0.27	174,405
September 24, 2025	0.26	0.3	0.3	0.37	0.27	658,462
September 23, 2025	0.26	0.28	0.28	0.29	0.26	193,243
September 22, 2025	0.26	0.23	0.23	0.26	0.22	411,684
September 19, 2025	0.26	0.19	0.19	0.2	0.19	54,012
September 18, 2025	0.26	0.2	0.2	0.2	0.18	24,786
September 17, 2025	0.26	0.19	0.19	0.2	0.18	26,054
September 16, 2025	0.26	0.19	0.19	0.21	0.18	23,118
September 15, 2025	0.26	0.18	0.18	0.2	0.17	113,706
September 12, 2025	0.26	0.18	0.18	0.18	0.17	10,807
September 11, 2025	0.26	0.17	0.17	0.18	0.16	44,559

Bakkt Holdings, Inc. (BKKT-WT) NYSE