Bakkt Holdings, Inc. (BKKT) NYSE
9.80
-0.7(-6.67%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.80
-0.7(-6.67%)
Currency In USD
If you invested $1000 in Bakkt Holdings, Inc. (BKKT) since IPO date, it would be worth $35.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $38.43, while $1000 invested 1 year ago would be worth $734.63. This corresponds to total returns of -96.44%, -96.16%, -26.54%, respectively, with annualized returns of -45.22%, -47.87%, -26.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 12.4 | 11.81 | 11.81 | 13.04 | 11.65 | 2.82M |
| May 22, 2026 | 12.43 | 11.88 | 11.88 | 13.02 | 11.63 | 125,759 |
| May 21, 2026 | 10.09 | 12.32 | 12.32 | 12.58 | 9.9 | 4.7M |
| May 20, 2026 | 9.82 | 10.18 | 10.18 | 10.44 | 9.5 | 2.67M |
| May 19, 2026 | 9.93 | 9.68 | 9.68 | 10.99 | 9.67 | 6.96M |
| May 18, 2026 | 8.3 | 8.72 | 8.72 | 8.93 | 7.98 | 2.01M |
| May 15, 2026 | 8.44 | 8.28 | 8.28 | 8.63 | 7.91 | 2.13M |
| May 14, 2026 | 8 | 8.68 | 8.68 | 9.1 | 7.9 | 1.79M |
| May 13, 2026 | 8.81 | 8.02 | 8.02 | 8.89 | 8.01 | 1.67M |
| May 12, 2026 | 9.1 | 8.87 | 8.87 | 9.63 | 8.7 | 2.37M |
| May 11, 2026 | 10.07 | 9.92 | 9.92 | 10.31 | 9.51 | 2.66M |
| May 08, 2026 | 8.5 | 9.85 | 9.85 | 9.97 | 8.31 | 2.5M |
| May 07, 2026 | 9.1 | 8.55 | 8.55 | 9.1 | 8.3 | 1.2M |
| May 06, 2026 | 9.24 | 9.14 | 9.14 | 9.28 | 8.92 | 1.06M |
| May 05, 2026 | 9.21 | 9.09 | 9.09 | 9.22 | 8.65 | 896,489 |
| May 04, 2026 | 8.65 | 8.96 | 8.96 | 9.23 | 8.65 | 1.39M |
| May 01, 2026 | 8.7 | 8.57 | 8.57 | 8.79 | 8.5 | 672,729 |
| April 30, 2026 | 7.86 | 8.62 | 8.62 | 8.64 | 7.85 | 534,503 |
| April 29, 2026 | 8.53 | 7.86 | 7.86 | 8.53 | 7.75 | 819,324 |
| April 28, 2026 | 8.78 | 8.58 | 8.58 | 8.82 | 8.5 | 534,919 |
| April 27, 2026 | 8.75 | 9 | 9 | 9.1 | 8.65 | 595,485 |
| April 24, 2026 | 8.77 | 8.83 | 8.83 | 8.97 | 8.51 | 735,692 |
| April 23, 2026 | 8.97 | 8.68 | 8.68 | 9.06 | 8.48 | 1.1M |
| April 22, 2026 | 9.2 | 9.13 | 9.13 | 9.29 | 8.98 | 938,291 |
| April 21, 2026 | 9 | 8.67 | 8.67 | 9.13 | 8.6 | 983,134 |
| April 20, 2026 | 9.1 | 8.97 | 8.97 | 9.32 | 8.77 | 1.76M |
| April 17, 2026 | 9.86 | 9.19 | 9.19 | 9.86 | 9.19 | 1.46M |
| April 16, 2026 | 9.36 | 9.56 | 9.56 | 9.59 | 8.92 | 1.2M |
| April 15, 2026 | 9.08 | 9.24 | 9.24 | 9.4 | 8.86 | 1.29M |
| April 14, 2026 | 9.24 | 8.98 | 8.98 | 9.58 | 8.97 | 1.72M |
| April 13, 2026 | 7.9 | 8.72 | 8.72 | 8.78 | 7.89 | 1.04M |
| April 10, 2026 | 8.48 | 8.13 | 8.13 | 8.6 | 8.06 | 926,493 |
| April 09, 2026 | 7.75 | 8.39 | 8.39 | 8.6 | 7.7 | 932,344 |
| April 08, 2026 | 8.26 | 7.95 | 7.95 | 8.36 | 7.85 | 896,388 |
| April 07, 2026 | 7.38 | 7.63 | 7.63 | 7.63 | 7.03 | 768,322 |
| April 06, 2026 | 7.49 | 7.6 | 7.63 | 7.7 | 7.41 | 637,284 |
| April 02, 2026 | 6.9 | 7.37 | 7.37 | 7.44 | 6.88 | 612,045 |
| April 01, 2026 | 7.56 | 7.24 | 7.24 | 7.66 | 7.13 | 674,124 |
| March 31, 2026 | 7.2 | 7.37 | 7.36 | 7.52 | 6.9 | 1.43M |
| March 30, 2026 | 7.44 | 6.95 | 6.95 | 7.53 | 6.87 | 1.58M |
| March 27, 2026 | 7.76 | 7.32 | 7.32 | 7.8 | 7.26 | 1.19M |
| March 26, 2026 | 8.14 | 7.97 | 7.97 | 8.52 | 7.93 | 1.03M |
| March 25, 2026 | 8.62 | 8.37 | 8.38 | 8.8 | 8.23 | 841,279 |
| March 24, 2026 | 8.6 | 8.27 | 8.27 | 8.9 | 8.17 | 1.01M |
| March 23, 2026 | 8.68 | 8.86 | 8.86 | 9.08 | 8.59 | 1.04M |
| March 20, 2026 | 8.85 | 8.55 | 8.55 | 8.97 | 8.47 | 1.24M |
| March 19, 2026 | 8.88 | 9 | 9 | 9.09 | 8.51 | 1.3M |
| March 18, 2026 | 9.55 | 8.93 | 8.93 | 9.64 | 8.92 | 3.12M |
| March 17, 2026 | 9.5 | 9.63 | 9.63 | 9.96 | 9 | 2.31M |
| March 16, 2026 | 10.03 | 9.64 | 9.64 | 10.2 | 9.52 | 1.77M |
| March 13, 2026 | 9.67 | 9.45 | 9.45 | 10.13 | 9.3 | 1.92M |
| March 12, 2026 | 9.07 | 9.21 | 9.21 | 9.42 | 8.95 | 789,720 |
| March 11, 2026 | 9.3 | 9.29 | 9.29 | 9.57 | 9.06 | 885,884 |
| March 10, 2026 | 9.39 | 9.24 | 9.24 | 9.67 | 9.12 | 834,832 |
| March 09, 2026 | 9.06 | 9.22 | 9.22 | 9.35 | 8.82 | 1.11M |