Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
9.22
-0.07 (-0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
9.30
+0.08 (0.87%)
After-hours: Mar 9, 2026, 4:22 PM EDT
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.06 | 9.28 | 8.83 | 9.25 | - | -0.43% | 928,934 |
| Mar 6, 2026 | 9.63 | 9.92 | 9.29 | 9.29 | 9.29 | -6.63% | 865,911 |
| Mar 5, 2026 | 9.98 | 10.30 | 9.65 | 9.95 | 9.95 | -2.45% | 1,315,343 |
| Mar 4, 2026 | 10.07 | 10.81 | 10.04 | 10.20 | 10.20 | 6.36% | 1,872,400 |
| Mar 3, 2026 | 9.38 | 9.94 | 9.25 | 9.59 | 9.59 | -3.71% | 1,357,994 |
| Mar 2, 2026 | 9.21 | 10.45 | 9.05 | 9.96 | 9.96 | 4.18% | 1,741,283 |
| Feb 27, 2026 | 9.90 | 10.15 | 9.32 | 9.56 | 9.56 | -8.08% | 2,052,016 |
| Feb 26, 2026 | 10.80 | 11.01 | 9.91 | 10.40 | 10.40 | -4.41% | 2,068,935 |
| Feb 25, 2026 | 10.78 | 11.25 | 10.25 | 10.88 | 10.88 | 7.72% | 3,021,876 |
| Feb 24, 2026 | 9.95 | 10.32 | 9.81 | 10.10 | 10.10 | -0.49% | 1,143,072 |
| Feb 23, 2026 | 10.12 | 10.58 | 10.01 | 10.15 | 10.15 | -2.78% | 1,040,875 |
| Feb 20, 2026 | 10.20 | 11.25 | 10.00 | 10.44 | 10.44 | 0.38% | 2,455,855 |
| Feb 19, 2026 | 10.11 | 10.43 | 10.01 | 10.40 | 10.40 | 0.39% | 676,215 |
| Feb 18, 2026 | 10.16 | 11.01 | 10.05 | 10.36 | 10.36 | 0.97% | 701,213 |
| Feb 17, 2026 | 10.65 | 10.77 | 9.98 | 10.26 | 10.26 | -4.74% | 686,360 |
| Feb 13, 2026 | 10.62 | 11.36 | 10.01 | 10.77 | 10.77 | 7.06% | 1,263,907 |
| Feb 12, 2026 | 10.40 | 10.56 | 9.77 | 10.06 | 10.06 | -3.27% | 1,055,593 |
| Feb 11, 2026 | 10.77 | 11.00 | 9.95 | 10.40 | 10.40 | -2.07% | 1,308,528 |
| Feb 10, 2026 | 11.25 | 11.50 | 10.60 | 10.62 | 10.62 | -6.84% | 770,835 |
| Feb 9, 2026 | 11.67 | 11.95 | 11.34 | 11.40 | 11.40 | -4.28% | 1,147,471 |
| Feb 6, 2026 | 10.81 | 12.26 | 10.72 | 11.91 | 11.91 | 20.30% | 1,628,205 |
| Feb 5, 2026 | 11.10 | 11.20 | 9.89 | 9.90 | 9.90 | -14.73% | 1,382,334 |
| Feb 4, 2026 | 11.94 | 12.34 | 11.38 | 11.61 | 11.61 | -4.68% | 1,160,316 |
| Feb 3, 2026 | 12.50 | 12.63 | 11.36 | 12.18 | 12.18 | -0.65% | 1,046,663 |
| Feb 2, 2026 | 12.66 | 13.00 | 12.12 | 12.26 | 12.26 | -8.44% | 1,080,314 |
| Jan 30, 2026 | 13.00 | 13.77 | 12.95 | 13.39 | 13.39 | -1.76% | 895,096 |
| Jan 29, 2026 | 14.04 | 14.62 | 13.34 | 13.63 | 13.63 | -6.00% | 1,319,541 |
| Jan 28, 2026 | 15.53 | 15.61 | 13.82 | 14.50 | 14.50 | -2.95% | 1,269,899 |
| Jan 27, 2026 | 14.01 | 15.14 | 13.70 | 14.94 | 14.94 | 7.79% | 1,270,402 |
| Jan 26, 2026 | 14.89 | 14.89 | 13.69 | 13.86 | 13.86 | -8.94% | 1,266,943 |
| Jan 23, 2026 | 15.00 | 15.80 | 14.50 | 15.22 | 15.22 | -1.93% | 1,385,681 |
| Jan 22, 2026 | 16.52 | 16.82 | 15.25 | 15.52 | 15.52 | -4.84% | 2,133,197 |
| Jan 21, 2026 | 16.39 | 17.21 | 15.24 | 16.31 | 16.31 | 0.93% | 2,177,871 |
| Jan 20, 2026 | 19.73 | 19.78 | 16.06 | 16.16 | 16.16 | -24.52% | 3,177,590 |
| Jan 16, 2026 | 19.47 | 22.11 | 18.52 | 21.41 | 21.41 | 10.42% | 1,974,058 |
| Jan 15, 2026 | 21.00 | 21.07 | 19.01 | 19.39 | 19.39 | -7.71% | 1,782,162 |
| Jan 14, 2026 | 18.77 | 21.78 | 17.92 | 21.01 | 21.01 | 12.23% | 2,530,181 |
| Jan 13, 2026 | 19.11 | 20.16 | 18.30 | 18.72 | 18.72 | -2.55% | 2,177,837 |
| Jan 12, 2026 | 16.38 | 20.20 | 15.50 | 19.21 | 19.21 | 18.00% | 3,174,193 |
| Jan 9, 2026 | 16.87 | 17.15 | 15.81 | 16.28 | 16.28 | -1.09% | 1,095,019 |
| Jan 8, 2026 | 14.82 | 16.93 | 14.14 | 16.46 | 16.46 | 8.72% | 1,945,328 |
| Jan 7, 2026 | 14.27 | 15.87 | 14.02 | 15.14 | 15.14 | -2.07% | 1,303,627 |
| Jan 6, 2026 | 15.55 | 15.80 | 14.00 | 15.46 | 15.46 | 4.53% | 2,993,403 |
| Jan 5, 2026 | 12.36 | 15.30 | 11.99 | 14.79 | 14.79 | 31.47% | 3,818,123 |
| Jan 2, 2026 | 10.45 | 11.42 | 10.05 | 11.25 | 11.25 | 12.05% | 1,129,145 |
| Dec 31, 2025 | 10.18 | 10.40 | 9.80 | 10.04 | 10.04 | -1.18% | 818,765 |
| Dec 30, 2025 | 10.48 | 10.69 | 10.15 | 10.16 | 10.16 | -2.50% | 826,285 |
| Dec 29, 2025 | 10.35 | 11.00 | 10.20 | 10.42 | 10.42 | -1.14% | 951,069 |
| Dec 26, 2025 | 10.98 | 11.02 | 10.36 | 10.54 | 10.54 | -2.41% | 760,597 |
| Dec 24, 2025 | 10.33 | 10.89 | 10.10 | 10.80 | 10.80 | 4.45% | 440,037 |
| Dec 23, 2025 | 10.41 | 10.56 | 10.01 | 10.34 | 10.34 | -2.18% | 868,145 |
| Dec 22, 2025 | 11.45 | 11.68 | 10.50 | 10.57 | 10.57 | 0.09% | 1,520,507 |
| Dec 19, 2025 | 10.54 | 10.81 | 10.10 | 10.56 | 10.56 | 2.72% | 1,502,675 |
| Dec 18, 2025 | 10.80 | 11.07 | 10.22 | 10.28 | 10.28 | 2.70% | 798,974 |
| Dec 17, 2025 | 11.25 | 11.47 | 9.95 | 10.01 | 10.01 | -10.22% | 1,166,846 |
| Dec 16, 2025 | 10.69 | 11.38 | 10.67 | 11.15 | 11.15 | 4.40% | 881,922 |
| Dec 15, 2025 | 11.55 | 11.65 | 10.50 | 10.68 | 10.68 | -7.61% | 1,417,534 |
| Dec 12, 2025 | 12.66 | 12.86 | 11.54 | 11.56 | 11.56 | -8.69% | 1,015,247 |
| Dec 11, 2025 | 12.60 | 13.08 | 11.86 | 12.66 | 12.66 | -1.48% | 1,207,134 |
| Dec 10, 2025 | 13.00 | 13.41 | 12.50 | 12.85 | 12.85 | -1.68% | 882,977 |
| Dec 9, 2025 | 12.41 | 13.88 | 12.35 | 13.07 | 13.07 | 2.43% | 1,274,780 |
| Dec 8, 2025 | 14.36 | 14.36 | 12.44 | 12.76 | 12.76 | -8.86% | 1,832,660 |
| Dec 5, 2025 | 15.33 | 15.48 | 13.60 | 14.00 | 14.00 | -10.26% | 2,205,976 |
| Dec 4, 2025 | 14.34 | 15.66 | 14.04 | 15.60 | 15.60 | 6.34% | 842,078 |
| Dec 3, 2025 | 13.98 | 14.94 | 13.54 | 14.67 | 14.67 | 5.69% | 1,329,933 |
| Dec 2, 2025 | 14.31 | 14.62 | 13.80 | 13.88 | 13.88 | 0.22% | 1,498,704 |
| Dec 1, 2025 | 15.00 | 15.01 | 13.55 | 13.85 | 13.85 | -12.18% | 1,144,601 |
| Nov 28, 2025 | 15.49 | 16.53 | 15.38 | 15.77 | 15.77 | 5.91% | 807,169 |
| Nov 26, 2025 | 15.64 | 15.76 | 14.58 | 14.89 | 14.89 | -3.12% | 1,047,946 |
| Nov 25, 2025 | 15.55 | 15.92 | 14.51 | 15.37 | 15.37 | -1.47% | 901,302 |
| Nov 24, 2025 | 14.45 | 15.95 | 14.10 | 15.60 | 15.60 | 11.67% | 1,489,112 |
| Nov 21, 2025 | 15.00 | 15.12 | 13.35 | 13.97 | 13.97 | -5.35% | 1,441,261 |
| Nov 20, 2025 | 17.62 | 17.95 | 14.67 | 14.76 | 14.76 | -13.07% | 1,737,936 |
| 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 |