Bonk, Inc. (BNKK) NASDAQ

2.66

+0.1566(+6.26%)

Updated at April 15 02:30PM

Currency In USD

BNKK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	2.55	2.5	2.5	2.7	2.47	58,967
April 13, 2026	2.67	2.53	2.53	2.68	2.46	80,308
April 10, 2026	2.55	2.67	2.67	2.72	2.54	67,614
April 09, 2026	2.31	2.48	2.48	2.64	2.29	89,078
April 08, 2026	2.5	2.38	2.38	2.53	2.3	73,177
April 07, 2026	2.82	2.43	2.43	2.84	2.42	102,438
April 06, 2026	2.5	2.85	2.85	2.96	2.5	88,962
April 02, 2026	2.46	2.5	2.5	2.5	2.4	24,437
April 01, 2026	2.53	2.51	2.51	2.66	2.43	45,886
March 31, 2026	2.58	2.61	2.61	2.61	2.5	23,487
March 30, 2026	2.61	2.52	2.52	2.61	2.37	54,743
March 27, 2026	2.36	2.32	2.32	2.45	2.31	34,509
March 26, 2026	2.79	2.36	2.36	2.79	2.35	39,693
March 25, 2026	2.38	2.41	2.41	2.49	2.38	16,870
March 24, 2026	2.53	2.38	2.38	2.55	2.34	26,398
March 23, 2026	2.4	2.59	2.59	2.65	2.4	44,165
March 20, 2026	2.58	2.4	2.4	2.58	2.37	65,953
March 19, 2026	2.5	2.64	2.64	2.68	2.49	41,057
March 18, 2026	2.68	2.58	2.58	2.69	2.54	33,504
March 17, 2026	2.64	2.72	2.72	2.78	2.64	31,545
March 16, 2026	2.82	2.71	2.71	2.91	2.63	60,141
March 13, 2026	2.85	2.81	2.81	3	2.71	41,375
March 12, 2026	2.73	2.85	2.85	2.91	2.73	41,939
March 11, 2026	2.89	2.74	2.74	2.94	2.65	77,738
March 10, 2026	3	2.91	2.91	3.23	2.83	84,488
March 09, 2026	3.02	3.03	3.03	3.09	2.76	91,251
March 06, 2026	3.23	3.08	3.08	3.39	3	58,300
March 05, 2026	3.45	3.2	3.2	3.51	3.02	100,759
March 04, 2026	3.5	3.42	3.42	3.7	3.4	76,939
March 03, 2026	3.7	3.53	3.53	3.83	3.4	96,652
March 02, 2026	3.65	3.84	3.84	3.85	3.52	127,526
February 27, 2026	3.8	3.88	3.88	3.91	3.68	21,824
February 26, 2026	3.81	3.81	3.81	3.95	3.81	49,700
February 25, 2026	3.85	3.9	3.9	3.95	3.79	50,133
February 24, 2026	3.67	3.85	3.85	3.89	3.66	64,597
February 23, 2026	3.78	3.71	3.71	3.85	3.58	69,700
February 20, 2026	4	3.89	3.89	4.18	3.85	57,213
February 19, 2026	4.05	4.04	4.04	4.27	3.98	51,600
February 18, 2026	3.86	4.31	4.31	4.38	3.86	98,200
February 17, 2026	3.92	3.92	3.92	4.15	3.82	46,600
February 13, 2026	3.71	3.97	3.97	4.3	3.71	70,570
February 12, 2026	3.79	3.8	3.8	3.93	3.7	28,215
February 11, 2026	3.79	3.8	3.8	3.98	3.55	43,402
February 10, 2026	3.87	3.81	3.81	4.04	3.81	35,518
February 09, 2026	4.03	3.87	3.87	4.14	3.84	52,514
February 06, 2026	3.59	4	4	4.08	3.56	84,195
February 05, 2026	3.79	3.59	3.59	3.86	3.45	97,107
February 04, 2026	3.87	3.85	3.85	4.04	3.69	121,468
February 03, 2026	4.02	3.69	3.69	4.23	3.51	137,700
February 02, 2026	3.73	4.01	4.01	4.21	3.54	69,838
January 30, 2026	4.13	3.85	3.85	4.35	3.76	106,600
January 29, 2026	4.64	4.31	4.31	4.66	4.01	224,450
January 28, 2026	4.7	4.72	4.72	4.94	4.45	146,411
January 27, 2026	4.85	4.65	4.65	4.87	4.09	195,318
January 26, 2026	6.02	4.82	4.82	6.23	4.82	289,817
January 23, 2026	6.13	6.06	6.06	7.19	5.14	535,127
January 22, 2026	4.68	6.39	6.39	6.59	4.63	929,044
January 21, 2026	3.83	4.84	4.84	4.9	3.83	799,648
January 20, 2026	3.44	3.98	3.98	4.08	3.33	753,000
January 16, 2026	3.64	3.51	3.51	3.69	3.2	1.56M