Bakkt Holdings, Inc. (BKKT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BKKT Historical Return
If you invested $1000 in Bakkt Holdings, Inc. (BKKT) since IPO date, it would be worth $32.91 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.09, while $1000 invested 1 year ago would be worth $737.57. This corresponds to total returns of -96.71%, -96.39%, -26.24%, respectively, with annualized returns of -45.68%, -48.52%, -26.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BKKT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
