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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15	13.97	13.97	15.12	13.35	1.43M
November 20, 2025	17.62	14.76	14.76	17.95	14.67	1.72M
November 19, 2025	18.07	16.98	16.91	18.07	16.63	904,527
November 18, 2025	17.49	17.12	17.12	17.94	16.4	1.16M
November 17, 2025	17.68	16.79	16.79	18.35	16.61	1.21M
November 14, 2025	16.85	18.15	18.15	19.65	16.69	2.07M
November 13, 2025	21.57	18.52	18.52	21.7	18.13	2.86M
November 12, 2025	22.12	21.61	21.61	22.8	20.26	2.04M
November 11, 2025	20.65	21.47	21.47	22.29	19.56	2.05M
November 10, 2025	25	20.96	20.96	25	19.9	2.96M
November 07, 2025	20.81	23.66	23.66	23.75	20.16	1.7M
November 06, 2025	23.32	21.31	21.31	23.72	21.13	1.14M
November 05, 2025	22.71	23.86	23.86	25.16	22	1.41M
November 04, 2025	25.37	21.58	21.58	26.64	21.21	2.09M
November 03, 2025	27.2	26.88	26.88	28.5	25.16	2.02M
October 31, 2025	24	27.67	27.67	28.09	23.42	1.97M
October 30, 2025	25.05	22.97	22.97	25.71	22.96	1.08M
October 29, 2025	27	26.03	26.03	27.33	25.67	979,273
October 28, 2025	28.76	26.74	26.74	29.71	26.41	1.22M
October 27, 2025	30.06	29.06	29.06	31.51	27.4	1.75M
October 24, 2025	30.4	28.84	28.84	30.73	28.6	1.36M
October 23, 2025	28.03	28.58	28.58	29.85	27.26	1.04M
October 22, 2025	30.5	28.1	28.1	31.13	27.05	2.09M
October 21, 2025	35.41	32.14	32.14	35.82	31.39	2.26M
October 20, 2025	40.71	35.29	35.29	41.7	34.44	2.85M
October 17, 2025	37.42	35.7	35.7	39.48	35.55	1.89M
October 16, 2025	43.95	39.15	39.15	45.48	39	1.61M
October 15, 2025	46.6	42.79	42.79	47.18	40	2.91M
October 14, 2025	36.01	45.04	45.04	45.48	34.62	2.72M
October 13, 2025	34.01	37.71	37.71	38.08	33	2.61M
October 10, 2025	38.51	32.94	32.94	40.4	32.6	3.03M
October 09, 2025	40.53	38.21	38.21	43.69	35.5	3M
October 08, 2025	38.89	39.76	39.76	41.87	37.1	1.59M
October 07, 2025	42.88	38.92	38.92	46.16	36.71	3.65M
October 06, 2025	41.09	41	41	43.69	37.78	3.22M
October 03, 2025	40.8	40.38	40.38	46.84	39.61	5.14M
October 02, 2025	35.95	43.92	43.92	49.79	35.9	11.53M
October 01, 2025	33.22	34.15	34.15	35.15	30.12	5.65M
September 30, 2025	25.9	33.65	33.65	33.95	25.78	10.21M

Bakkt Holdings, Inc. (BKKT) NYSE