Bakkt Holdings, Inc. (BKKT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bakkt Holdings, Inc. (BKKT) since IPO date, it would be worth $31.24 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.78, while $1000 invested 1 year ago would be worth $1,025.06. This corresponds to total returns of -96.88%, -96.52%, 2.51%, respectively, with annualized returns of -45.21%, -48.9%, 2.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.86 | 8.59 | 8.59 | 8.85 | 7.81 | 3.55M |
| August 20, 2026 | 8.37 | 7.5 | 7.5 | 8.46 | 7.28 | 3.65M |
| August 19, 2026 | 6.94 | 7.74 | 7.74 | 7.82 | 6.71 | 0 |
| August 18, 2026 | 6.96 | 6.93 | 6.93 | 7.32 | 6.88 | 1.82M |
| August 17, 2026 | 7.25 | 7.12 | 7.12 | 7.55 | 7.02 | 1.76M |
| August 14, 2026 | 7.44 | 7.65 | 7.65 | 7.69 | 7.31 | 1.16M |
| August 13, 2026 | 7.48 | 7.4 | 7.4 | 7.77 | 7.27 | 1M |
| August 12, 2026 | 7.5 | 7.52 | 7.52 | 7.6 | 7.18 | 0 |
| August 11, 2026 | 7.24 | 7.37 | 7.37 | 7.55 | 6.94 | 0 |
| August 10, 2026 | 7.5 | 7.65 | 7.65 | 7.75 | 7.33 | 1.08M |
| August 07, 2026 | 7.25 | 7.53 | 7.53 | 7.59 | 7.16 | 855,361 |
| August 06, 2026 | 7.2 | 7.12 | 7.12 | 7.4 | 7.02 | 796,567 |
| August 05, 2026 | 7.49 | 7.39 | 7.39 | 7.61 | 7.3 | 683,732 |
| August 04, 2026 | 7.44 | 7.56 | 7.56 | 7.7 | 7.24 | 885,442 |
| August 03, 2026 | 7.06 | 7.35 | 7.35 | 7.43 | 6.92 | 664,999 |
| July 31, 2026 | 7.35 | 7.17 | 7.17 | 7.43 | 6.86 | 1.03M |
| July 30, 2026 | 7.04 | 7.44 | 7.44 | 7.44 | 6.97 | 806,039 |
| July 29, 2026 | 7.39 | 6.85 | 6.85 | 7.52 | 6.75 | 1.24M |
| July 28, 2026 | 7.41 | 7.47 | 7.47 | 7.5 | 7 | 781,772 |
| July 27, 2026 | 7.68 | 7.57 | 7.57 | 7.81 | 7.34 | 720,303 |
| July 23, 2026 | 7.8 | 7.68 | 7.68 | 8 | 7.57 | 731,690 |
| July 22, 2026 | 8.16 | 7.97 | 7.97 | 8.48 | 7.9 | 807,201 |
| July 21, 2026 | 8.07 | 8.32 | 8.32 | 8.44 | 8.05 | 886,551 |
| July 20, 2026 | 7.3 | 7.85 | 7.85 | 7.98 | 7.23 | 1.16M |
| July 17, 2026 | 7.56 | 7.25 | 7.25 | 7.75 | 7.09 | 1.75M |
| July 16, 2026 | 8.23 | 7.86 | 7.86 | 8.25 | 7.78 | 992,186 |
| July 15, 2026 | 8.45 | 8.26 | 8.26 | 8.64 | 8.23 | 714,168 |
| July 14, 2026 | 8.2 | 8.2 | 8.2 | 8.33 | 8.04 | 876,816 |
| July 13, 2026 | 8.22 | 8.09 | 8.09 | 8.41 | 7.86 | 851,205 |
| July 10, 2026 | 8.75 | 8.41 | 8.41 | 8.84 | 8.33 | 877,062 |
| July 09, 2026 | 8.4 | 8.37 | 8.37 | 8.59 | 8.21 | 536,683 |
| July 08, 2026 | 8.17 | 8.36 | 8.36 | 8.4 | 8.01 | 782,589 |
| July 07, 2026 | 8.57 | 8.28 | 8.28 | 8.68 | 8.07 | 1.05M |
| July 06, 2026 | 8.21 | 8.61 | 8.61 | 8.82 | 8.18 | 860,541 |
| July 02, 2026 | 8.72 | 8.36 | 8.36 | 9.31 | 8.23 | 1.43M |
| July 01, 2026 | 7.86 | 8.42 | 8.42 | 8.84 | 7.82 | 1.65M |
| June 30, 2026 | 8.18 | 7.81 | 7.81 | 8.2 | 7.76 | 1.1M |
| June 29, 2026 | 8.48 | 8.28 | 8.28 | 8.58 | 7.99 | 898,099 |
| June 26, 2026 | 7.71 | 8.44 | 8.44 | 8.44 | 7.68 | 3.55M |
| June 25, 2026 | 8.43 | 7.83 | 7.83 | 8.5 | 7.73 | 1.3M |
| June 24, 2026 | 8.85 | 8.29 | 8.29 | 8.89 | 8.15 | 1.2M |
| June 23, 2026 | 8.53 | 8.87 | 8.87 | 9.38 | 8.5 | 956,474 |
| June 22, 2026 | 9.23 | 9.05 | 9.05 | 9.8 | 8.73 | 1.39M |
| June 18, 2026 | 9.14 | 9.22 | 9.22 | 9.45 | 8.86 | 3.05M |
| June 17, 2026 | 8.65 | 9.01 | 9.01 | 9.5 | 8.65 | 1.61M |
| June 16, 2026 | 8.78 | 8.76 | 8.76 | 9.25 | 8.3 | 1.42M |
| June 15, 2026 | 8.9 | 8.96 | 8.96 | 9.65 | 8.84 | 1.83M |
| June 12, 2026 | 9 | 8.43 | 8.43 | 9.4 | 8.43 | 2.12M |
| June 11, 2026 | 7.8 | 8.35 | 8.35 | 8.4 | 7.63 | 1.44M |
| June 10, 2026 | 7.55 | 7.68 | 7.68 | 8.05 | 7.55 | 1.24M |
| June 09, 2026 | 8 | 7.7 | 7.7 | 8.35 | 7.38 | 2.19M |
| June 08, 2026 | 8.28 | 8.11 | 8.11 | 8.44 | 8.01 | 1.5M |
| June 05, 2026 | 9.05 | 7.83 | 7.83 | 9.05 | 7.69 | 0 |
| June 04, 2026 | 8.98 | 9.18 | 9.18 | 9.42 | 8.98 | 1.65M |
| June 03, 2026 | 9.85 | 8.92 | 8.92 | 9.95 | 8.82 | 1.91M |
| June 02, 2026 | 10.24 | 9.8 | 9.8 | 10.36 | 9.71 | 1.84M |
| June 01, 2026 | 10.5 | 10.5 | 10.5 | 10.84 | 9.95 | 1.92M |
| May 29, 2026 | 10.91 | 10.87 | 10.87 | 11.4 | 10.68 | 1.43M |
| May 28, 2026 | 11.12 | 11 | 11 | 11.39 | 10.7 | 1.87M |
| May 27, 2026 | 11.57 | 11.49 | 11.49 | 11.8 | 11.07 | 1.82M |