Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
14.00
-1.60 (-10.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.33 | 15.48 | 13.60 | 14.00 | 14.00 | -10.26% | 2,184,897 |
| Dec 4, 2025 | 14.34 | 15.66 | 14.04 | 15.60 | 15.60 | 6.34% | 837,864 |
| Dec 3, 2025 | 13.98 | 14.94 | 13.54 | 14.67 | 14.67 | 5.69% | 1,313,842 |
| Dec 2, 2025 | 14.31 | 14.62 | 13.80 | 13.88 | 13.88 | 0.22% | 1,492,826 |
| Dec 1, 2025 | 15.00 | 15.01 | 13.55 | 13.85 | 13.85 | -12.18% | 1,128,144 |
| Nov 28, 2025 | 15.49 | 16.53 | 15.38 | 15.77 | 15.77 | 5.91% | 803,769 |
| Nov 26, 2025 | 15.64 | 15.76 | 14.58 | 14.89 | 14.89 | -3.12% | 1,033,981 |
| Nov 25, 2025 | 15.55 | 15.92 | 14.51 | 15.37 | 15.37 | -1.47% | 898,920 |
| Nov 24, 2025 | 14.45 | 15.95 | 14.10 | 15.60 | 15.60 | 11.67% | 1,486,372 |
| Nov 21, 2025 | 15.00 | 15.12 | 13.35 | 13.97 | 13.97 | -5.35% | 1,432,887 |
| Nov 20, 2025 | 17.62 | 17.95 | 14.67 | 14.76 | 14.76 | -13.07% | 1,716,005 |
| Nov 19, 2025 | 18.07 | 18.07 | 16.63 | 16.98 | 16.98 | -0.82% | 956,868 |
| Nov 18, 2025 | 17.49 | 17.94 | 16.40 | 17.12 | 17.12 | 1.97% | 1,160,420 |
| Nov 17, 2025 | 17.68 | 18.35 | 16.61 | 16.79 | 16.79 | -7.49% | 1,214,310 |
| Nov 14, 2025 | 16.85 | 19.65 | 16.69 | 18.15 | 18.15 | -2.00% | 2,077,216 |
| Nov 13, 2025 | 21.57 | 21.70 | 18.13 | 18.52 | 18.52 | -14.30% | 2,881,979 |
| Nov 12, 2025 | 22.12 | 22.80 | 20.26 | 21.61 | 21.61 | 0.65% | 2,038,707 |
| Nov 11, 2025 | 20.65 | 22.29 | 19.56 | 21.47 | 21.47 | 2.43% | 2,063,265 |
| Nov 10, 2025 | 25.00 | 25.00 | 19.90 | 20.96 | 20.96 | -11.41% | 2,956,484 |
| Nov 7, 2025 | 20.81 | 23.75 | 20.16 | 23.66 | 23.66 | 11.03% | 1,696,852 |
| Nov 6, 2025 | 23.32 | 23.72 | 21.13 | 21.31 | 21.31 | -10.69% | 1,151,654 |
| Nov 5, 2025 | 22.71 | 25.16 | 22.00 | 23.86 | 23.86 | 10.57% | 1,412,325 |
| Nov 4, 2025 | 25.37 | 26.64 | 21.21 | 21.58 | 21.58 | -19.72% | 2,087,411 |
| Nov 3, 2025 | 27.20 | 28.50 | 25.16 | 26.88 | 26.88 | -2.86% | 2,022,364 |
| Oct 31, 2025 | 24.00 | 28.09 | 23.42 | 27.67 | 27.67 | 20.46% | 1,984,295 |
| Oct 30, 2025 | 25.05 | 25.71 | 22.95 | 22.97 | 22.97 | -11.76% | 1,166,065 |
| Oct 29, 2025 | 27.00 | 27.34 | 25.66 | 26.03 | 26.03 | -2.66% | 983,979 |
| Oct 28, 2025 | 28.76 | 29.71 | 26.41 | 26.74 | 26.74 | -7.98% | 1,240,478 |
| Oct 27, 2025 | 30.06 | 31.51 | 27.40 | 29.06 | 29.06 | 0.76% | 1,747,504 |
| Oct 24, 2025 | 30.40 | 30.73 | 28.60 | 28.84 | 28.84 | 0.91% | 1,357,889 |
| Oct 23, 2025 | 28.03 | 29.85 | 27.26 | 28.58 | 28.58 | 1.71% | 1,040,289 |
| Oct 22, 2025 | 30.50 | 31.13 | 27.05 | 28.10 | 28.10 | -12.57% | 2,092,315 |
| Oct 21, 2025 | 35.41 | 35.82 | 31.39 | 32.14 | 32.14 | -8.93% | 2,271,600 |
| Oct 20, 2025 | 40.71 | 41.70 | 34.44 | 35.29 | 35.29 | -1.15% | 2,846,924 |
| Oct 17, 2025 | 37.42 | 39.48 | 35.55 | 35.70 | 35.70 | -8.81% | 1,893,883 |
| Oct 16, 2025 | 43.95 | 45.48 | 39.00 | 39.15 | 39.15 | -8.51% | 1,606,930 |
| Oct 15, 2025 | 46.60 | 47.18 | 40.00 | 42.79 | 42.79 | -5.00% | 2,911,207 |
| Oct 14, 2025 | 36.01 | 45.48 | 34.62 | 45.04 | 45.04 | 19.44% | 2,723,840 |
| Oct 13, 2025 | 34.01 | 38.08 | 33.00 | 37.71 | 37.71 | 14.48% | 2,614,149 |
| Oct 10, 2025 | 38.51 | 40.40 | 32.60 | 32.94 | 32.94 | -13.79% | 3,028,307 |
| Oct 9, 2025 | 40.53 | 43.69 | 35.50 | 38.21 | 38.21 | -3.90% | 2,998,602 |
| Oct 8, 2025 | 38.89 | 41.87 | 37.10 | 39.76 | 39.76 | 2.16% | 1,588,993 |
| Oct 7, 2025 | 42.88 | 46.16 | 36.71 | 38.92 | 38.92 | -5.07% | 3,645,423 |
| Oct 6, 2025 | 41.09 | 43.69 | 37.78 | 41.00 | 41.00 | 1.54% | 3,222,607 |
| Oct 3, 2025 | 40.80 | 46.84 | 39.61 | 40.38 | 40.38 | -8.06% | 5,144,336 |
| Oct 2, 2025 | 35.95 | 49.79 | 35.90 | 43.92 | 43.92 | 28.61% | 11,701,866 |
| Oct 1, 2025 | 33.22 | 35.15 | 30.12 | 34.15 | 34.15 | 1.49% | 5,652,364 |
| Sep 30, 2025 | 25.90 | 33.95 | 25.78 | 33.65 | 33.65 | 31.70% | 10,205,113 |
| Sep 29, 2025 | 19.05 | 26.72 | 19.05 | 25.55 | 25.55 | 42.34% | 7,694,204 |
| Sep 26, 2025 | 18.34 | 19.03 | 16.65 | 17.95 | 17.95 | -3.65% | 2,438,317 |
| Sep 25, 2025 | 19.09 | 20.89 | 17.77 | 18.63 | 18.63 | -6.85% | 3,765,214 |
| Sep 24, 2025 | 18.62 | 20.00 | 16.88 | 20.00 | 20.00 | 16.35% | 6,603,404 |
| Sep 23, 2025 | 15.75 | 18.40 | 15.50 | 17.19 | 17.19 | 16.94% | 8,104,779 |
| Sep 22, 2025 | 14.30 | 15.88 | 12.25 | 14.70 | 14.70 | 40.80% | 19,521,779 |
| Sep 19, 2025 | 10.26 | 11.11 | 10.26 | 10.44 | 10.44 | 3.26% | 2,710,837 |
| Sep 18, 2025 | 9.95 | 10.54 | 9.82 | 10.11 | 10.11 | 4.55% | 1,316,499 |
| Sep 17, 2025 | 10.05 | 10.30 | 9.56 | 9.67 | 9.67 | -4.92% | 874,624 |
| Sep 16, 2025 | 9.58 | 10.36 | 9.22 | 10.17 | 10.17 | 5.17% | 1,399,185 |
| Sep 15, 2025 | 9.60 | 10.50 | 9.40 | 9.67 | 9.67 | 1.58% | 2,423,271 |
| Sep 12, 2025 | 9.86 | 9.89 | 9.34 | 9.52 | 9.52 | -4.23% | 748,035 |
| Sep 11, 2025 | 9.46 | 10.08 | 9.35 | 9.94 | 9.94 | 5.63% | 810,927 |
| Sep 10, 2025 | 9.73 | 9.91 | 9.20 | 9.41 | 9.41 | -3.29% | 953,915 |
| Sep 9, 2025 | 9.11 | 9.79 | 9.01 | 9.73 | 9.73 | 8.59% | 1,154,606 |
| Sep 8, 2025 | 8.71 | 9.16 | 8.52 | 8.96 | 8.96 | 5.16% | 634,866 |
| Sep 5, 2025 | 8.56 | 8.66 | 8.20 | 8.52 | 8.52 | 1.55% | 543,367 |
| Sep 4, 2025 | 8.50 | 8.73 | 8.28 | 8.39 | 8.39 | -2.33% | 708,452 |
| Sep 3, 2025 | 8.95 | 9.26 | 8.53 | 8.59 | 8.59 | -6.63% | 1,236,548 |
| Sep 2, 2025 | 8.51 | 9.24 | 8.32 | 9.20 | 9.20 | 4.90% | 1,241,581 |
| Aug 29, 2025 | 8.66 | 9.09 | 8.34 | 8.77 | 8.77 | 0.92% | 1,193,983 |
| Aug 28, 2025 | 8.68 | 8.96 | 8.50 | 8.69 | 8.69 | 0.93% | 902,112 |
| Aug 27, 2025 | 8.88 | 9.05 | 8.52 | 8.61 | 8.61 | -3.15% | 828,016 |
| Aug 26, 2025 | 9.09 | 9.33 | 8.78 | 8.89 | 8.89 | 6.09% | 1,401,889 |
| Aug 25, 2025 | 8.79 | 8.82 | 8.35 | 8.38 | 8.38 | -5.42% | 661,549 |
| Aug 22, 2025 | 7.95 | 8.89 | 7.95 | 8.86 | 8.86 | 11.45% | 1,433,495 |
| Aug 21, 2025 | 8.04 | 8.41 | 7.86 | 7.95 | 7.95 | -4.10% | 1,454,324 |
| Aug 20, 2025 | 8.69 | 8.78 | 8.20 | 8.29 | 8.29 | -2.59% | 817,353 |
| Aug 19, 2025 | 9.40 | 9.41 | 8.20 | 8.51 | 8.51 | -7.90% | 1,464,448 |
| Aug 18, 2025 | 9.77 | 9.96 | 9.16 | 9.24 | 9.24 | -7.51% | 1,256,136 |
| Aug 15, 2025 | 9.70 | 10.34 | 9.53 | 9.99 | 9.99 | 4.06% | 1,356,822 |
| Aug 14, 2025 | 9.70 | 9.94 | 9.41 | 9.60 | 9.60 | -1.74% | 1,407,015 |
| Aug 13, 2025 | 9.48 | 9.95 | 9.48 | 9.77 | 9.77 | 4.16% | 1,136,314 |
| Aug 12, 2025 | 10.04 | 10.05 | 9.25 | 9.38 | 9.38 | -5.44% | 2,637,608 |
| Aug 11, 2025 | 10.81 | 10.82 | 9.72 | 9.92 | 9.92 | -8.23% | 2,500,932 |
| Aug 8, 2025 | 9.90 | 10.81 | 9.80 | 10.81 | 10.81 | 8.53% | 2,405,556 |
| Aug 7, 2025 | 9.90 | 10.10 | 9.62 | 9.96 | 9.96 | 1.94% | 1,096,930 |
| Aug 6, 2025 | 9.42 | 9.95 | 9.21 | 9.77 | 9.77 | 2.52% | 984,625 |
| Aug 5, 2025 | 9.50 | 9.67 | 9.22 | 9.53 | 9.53 | 2.03% | 601,257 |
| Aug 4, 2025 | 9.61 | 9.78 | 9.20 | 9.34 | 9.34 | 0.11% | 963,278 |
| Aug 1, 2025 | 9.50 | 9.62 | 8.90 | 9.33 | 9.33 | -5.76% | 1,543,521 |
| Jul 31, 2025 | 9.98 | 10.05 | 9.71 | 9.90 | 9.90 | -0.70% | 1,695,614 |
| Jul 30, 2025 | 10.14 | 10.15 | 9.88 | 9.97 | 9.97 | -0.30% | 2,573,306 |
| Jul 29, 2025 | 10.21 | 10.25 | 9.89 | 10.00 | 10.00 | -41.76% | 7,578,563 |
| Jul 28, 2025 | 19.31 | 19.31 | 16.58 | 17.17 | 17.17 | -4.93% | 1,724,685 |
| Jul 25, 2025 | 20.93 | 21.07 | 17.87 | 18.06 | 18.06 | -14.12% | 1,056,383 |
| Jul 24, 2025 | 24.00 | 24.19 | 20.83 | 21.03 | 21.03 | -14.93% | 783,769 |
| Jul 23, 2025 | 23.02 | 25.40 | 23.00 | 24.72 | 24.72 | 10.41% | 630,547 |
| Jul 22, 2025 | 23.83 | 23.83 | 21.50 | 22.39 | 22.39 | -6.20% | 458,330 |
| Jul 21, 2025 | 23.71 | 25.65 | 23.28 | 23.87 | 23.87 | 4.83% | 732,380 |
| Jul 18, 2025 | 24.41 | 25.68 | 22.16 | 22.77 | 22.77 | -5.56% | 1,166,536 |
| Jul 17, 2025 | 20.96 | 24.67 | 20.80 | 24.11 | 24.11 | 12.72% | 966,987 |