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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.2	10.44	10.44	11.25	10	2.45M
February 19, 2026	10.11	10.4	10.4	10.43	10.01	676,215
February 18, 2026	10.16	10.36	10.36	11.01	10.05	701,213
February 17, 2026	10.65	10.26	10.26	10.77	9.98	680,679
February 13, 2026	10.62	10.77	10.77	11.36	10.01	1.26M
February 12, 2026	10.4	10.06	10.06	10.56	9.77	1.05M
February 11, 2026	10.77	10.4	10.4	11	9.95	1.31M
February 10, 2026	11.25	10.62	10.62	11.5	10.6	770,835
February 09, 2026	11.67	11.4	11.4	11.95	11.34	1.15M
February 06, 2026	10.81	11.91	11.91	12.26	10.72	1.63M
February 05, 2026	11.1	9.9	9.9	11.2	9.89	1.38M
February 04, 2026	11.94	11.61	11.61	12.25	11.38	1.16M
February 03, 2026	12.5	12.18	12.18	12.63	11.36	1.05M
February 02, 2026	12.66	12.26	12.26	13	12.12	1.08M
January 30, 2026	13	13.39	13.39	13.77	12.95	893,848
January 29, 2026	14.04	13.63	13.63	14.62	13.34	1.31M
January 28, 2026	15.53	14.45	14.45	15.53	13.82	1.18M
January 27, 2026	14.01	14.94	14.94	15.14	13.7	1.27M
January 26, 2026	14.89	13.86	13.86	14.89	13.69	1.27M
January 23, 2026	15	15.22	15.22	15.8	14.5	1.39M
January 22, 2026	16.52	15.52	15.52	16.82	15.25	2.13M
January 21, 2026	16.39	16.31	16.31	17.21	15.24	2.18M
January 20, 2026	19.73	16.16	16.16	19.78	16.06	3.18M
January 16, 2026	19.47	21.3	21.3	22.1	18.6	1.89M
January 15, 2026	21	19.39	19.39	21.07	19.01	1.78M
January 14, 2026	18.77	21.01	21.01	21.78	17.92	2.51M
January 13, 2026	19.05	18.72	18.72	20.15	18.3	2.16M
January 12, 2026	16.38	19.21	19.21	20.2	15.5	3.17M
January 09, 2026	16.87	16.28	16.28	17.15	15.81	1.09M
January 08, 2026	14.82	16.46	16.46	16.93	14.14	1.95M
January 07, 2026	14.27	15.14	15.14	15.87	14.02	1.3M
January 06, 2026	15.55	15.46	15.46	15.8	14	2.99M
January 05, 2026	12.36	14.79	14.79	15.28	12.03	3.76M
January 02, 2026	10.45	11.25	11.25	11.42	10.05	1.13M
December 31, 2025	10.18	10.04	10.04	10.4	9.8	818,765
December 30, 2025	10.48	10.16	10.16	10.69	10.15	826,300
December 29, 2025	10.35	10.42	10.42	11	10.2	951,100
December 26, 2025	10.98	10.54	10.54	11.02	10.36	760,597
December 24, 2025	10.33	10.8	10.8	10.89	10.1	440,037
December 23, 2025	10.41	10.34	10.34	10.56	10.01	868,145
December 22, 2025	11.45	10.57	10.57	11.68	10.5	1.52M
December 19, 2025	10.54	10.56	10.56	10.81	10.1	1.5M
December 18, 2025	10.8	10.28	10.28	11.07	10.22	798,974
December 17, 2025	11.25	10.01	10.01	11.47	9.95	1.17M
December 16, 2025	10.69	11.15	11.15	11.38	10.67	881,922
December 15, 2025	11.55	10.68	10.68	11.65	10.5	1.42M
December 12, 2025	12.66	11.56	11.56	12.86	11.54	1.02M
December 11, 2025	12.6	12.66	12.66	13.08	11.86	1.21M
December 10, 2025	13	12.85	12.85	13.41	12.5	872,110
December 09, 2025	12.6	13.04	13.04	13.88	12.35	1.2M
December 08, 2025	14.36	12.76	12.76	14.36	12.44	1.83M
December 05, 2025	15.33	14	14	15.48	13.6	2.21M
December 04, 2025	14.34	15.6	15.6	15.66	14.04	837,992
December 03, 2025	13.98	14.67	14.67	14.94	13.54	1.27M
December 02, 2025	14.31	13.88	13.88	14.62	13.8	1.46M
December 01, 2025	15	13.85	13.85	15.01	13.55	1.14M
November 28, 2025	15.42	15.77	15.77	16.42	15.42	782,632
November 26, 2025	15.64	14.89	14.89	15.76	14.58	1.03M
November 25, 2025	15.55	15.37	15.37	15.92	14.51	897,352
November 24, 2025	14.45	15.6	15.6	15.95	14.1	1.49M

Bakkt Holdings, Inc. (BKKT) NYSE