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 $18.4 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.61, while $1000 invested 1 year ago would be worth $175.45. This corresponds to total returns of -98.16%, -99.34%, -82.45%, respectively, with annualized returns of -49.01%, -63.35%, -82.45%.
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 |
|---|---|---|---|---|---|---|
| October 23, 2026 | 5.19 | 5.06 | 5.06 | 5.24 | 4.98 | 967,557 |
| October 22, 2026 | 5.35 | 5.24 | 5.24 | 5.55 | 5.13 | 1.04M |
| October 21, 2026 | 5.66 | 5.62 | 5.62 | 5.8 | 5.47 | 954,593 |
| October 20, 2026 | 5.45 | 5.49 | 5.49 | 5.68 | 5.31 | 1.09M |
| October 19, 2026 | 5.69 | 5.5 | 5.5 | 5.7 | 5.42 | 950,402 |
| October 16, 2026 | 5.9 | 5.59 | 5.59 | 5.96 | 5.42 | 1.28M |
| October 15, 2026 | 5.75 | 5.9 | 5.9 | 6.05 | 5.56 | 2.24M |
| October 14, 2026 | 6.35 | 5.98 | 5.98 | 6.41 | 5.88 | 1.92M |
| October 13, 2026 | 6.75 | 6.46 | 6.46 | 6.8 | 6.42 | 1.34M |
| October 12, 2026 | 6.9 | 6.8 | 6.8 | 7 | 6.71 | 1.08M |
| October 09, 2026 | 7.15 | 6.88 | 6.88 | 7.17 | 6.85 | 859,037 |
| October 08, 2026 | 7.15 | 7.03 | 7.03 | 7.25 | 6.81 | 1.61M |
| October 07, 2026 | 7.13 | 7.27 | 7.27 | 7.29 | 6.96 | 1.55M |
| October 06, 2026 | 7.66 | 7.35 | 7.35 | 7.81 | 7.32 | 885,845 |
| October 05, 2026 | 7.83 | 7.57 | 7.57 | 7.91 | 7.48 | 920,146 |
| October 02, 2026 | 8.02 | 7.75 | 7.75 | 8.39 | 7.62 | 1.35M |
| October 01, 2026 | 7.77 | 7.71 | 7.71 | 7.96 | 7.63 | 1.11M |
| September 30, 2026 | 8.4 | 7.81 | 7.81 | 8.6 | 7.77 | 1.19M |
| September 29, 2026 | 8.28 | 8.1 | 8.1 | 8.3 | 8 | 1M |
| September 28, 2026 | 8.33 | 8 | 8 | 8.54 | 7.97 | 1.01M |
| September 25, 2026 | 9.18 | 8.5 | 8.5 | 9.18 | 8.41 | 1M |
| September 24, 2026 | 8.67 | 9.08 | 9.08 | 9.22 | 8.47 | 1.4M |
| September 23, 2026 | 9.5 | 8.81 | 8.81 | 9.52 | 8.78 | 1.51M |
| September 22, 2026 | 9.19 | 9.73 | 9.73 | 9.79 | 9 | 1.95M |
| September 21, 2026 | 8.98 | 9.14 | 9.14 | 9.24 | 8.91 | 2.04M |
| September 18, 2026 | 7.72 | 8.61 | 8.61 | 8.63 | 7.67 | 3.78M |
| September 17, 2026 | 7.37 | 7.46 | 7.46 | 7.7 | 7.25 | 1.16M |
| September 16, 2026 | 7.69 | 7.17 | 7.17 | 7.76 | 6.99 | 1.76M |
| September 15, 2026 | 8.16 | 7.71 | 7.71 | 8.2 | 7.56 | 1.44M |
| September 11, 2026 | 8.05 | 8.18 | 8.18 | 8.66 | 8.05 | 819,399 |
| September 10, 2026 | 7.99 | 7.93 | 7.93 | 8.2 | 7.91 | 520,880 |
| September 09, 2026 | 8.59 | 8.26 | 8.26 | 8.97 | 8.18 | 1.04M |
| September 08, 2026 | 8.22 | 8.26 | 8.26 | 8.52 | 8.08 | 950,441 |
| September 04, 2026 | 8.06 | 8.33 | 8.33 | 8.37 | 7.96 | 737,822 |
| September 03, 2026 | 7.74 | 8.38 | 8.38 | 8.43 | 7.63 | 1.46M |
| September 02, 2026 | 7.17 | 7.43 | 7.43 | 7.52 | 7.13 | 598,318 |
| September 01, 2026 | 7.42 | 7.26 | 7.26 | 7.55 | 7.12 | 907,090 |
| August 31, 2026 | 7.55 | 7.67 | 7.67 | 7.78 | 7.36 | 1.13M |
| August 28, 2026 | 8.32 | 7.69 | 7.69 | 8.4 | 7.67 | 1.3M |
| August 27, 2026 | 8.5 | 8.42 | 8.42 | 8.77 | 8.29 | 1.26M |
| August 26, 2026 | 8.38 | 8.23 | 8.23 | 8.48 | 8.1 | 1.09M |
| August 25, 2026 | 8.25 | 8.63 | 8.63 | 8.95 | 8.1 | 1.48M |
| August 24, 2026 | 8.8 | 8.18 | 8.18 | 9.02 | 8.03 | 2.13M |
| 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 |