Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
8.58
-0.42 (-4.67%)
At close: Apr 28, 2026, 4:00 PM EDT
8.55
-0.03 (-0.35%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Bakkt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.78 | 8.83 | 8.50 | 8.58 | 8.58 | -4.67% | 534,870 |
| Apr 27, 2026 | 8.75 | 9.10 | 8.65 | 9.00 | 9.00 | 1.93% | 595,085 |
| Apr 24, 2026 | 8.77 | 8.97 | 8.51 | 8.83 | 8.83 | 1.73% | 733,896 |
| Apr 23, 2026 | 8.97 | 9.06 | 8.48 | 8.68 | 8.68 | -4.93% | 1,100,981 |
| Apr 22, 2026 | 9.20 | 9.29 | 8.98 | 9.13 | 9.13 | 5.31% | 938,279 |
| Apr 21, 2026 | 9.00 | 9.13 | 8.60 | 8.67 | 8.67 | -3.34% | 983,061 |
| Apr 20, 2026 | 9.10 | 9.32 | 8.77 | 8.97 | 8.97 | -2.39% | 1,759,359 |
| Apr 17, 2026 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | -3.87% | 1,454,383 |
| Apr 16, 2026 | 9.36 | 9.59 | 8.92 | 9.56 | 9.56 | 3.46% | 1,199,239 |
| Apr 15, 2026 | 9.08 | 9.40 | 8.86 | 9.24 | 9.24 | 2.90% | 1,289,660 |
| Apr 14, 2026 | 9.24 | 9.58 | 8.97 | 8.98 | 8.98 | 2.98% | 1,724,876 |
| Apr 13, 2026 | 7.90 | 8.78 | 7.89 | 8.72 | 8.72 | 7.26% | 1,034,631 |
| Apr 10, 2026 | 8.48 | 8.60 | 8.06 | 8.13 | 8.13 | -3.10% | 926,818 |
| Apr 9, 2026 | 7.75 | 8.60 | 7.70 | 8.39 | 8.39 | 5.53% | 930,344 |
| Apr 8, 2026 | 8.26 | 8.36 | 7.85 | 7.95 | 7.95 | 4.19% | 896,188 |
| Apr 7, 2026 | 7.38 | 7.63 | 7.03 | 7.63 | 7.63 | - | 737,641 |
| Apr 6, 2026 | 7.50 | 7.70 | 7.40 | 7.63 | 7.63 | 3.53% | 703,330 |
| Apr 2, 2026 | 6.90 | 7.44 | 6.88 | 7.37 | 7.37 | 1.80% | 611,829 |
| Apr 1, 2026 | 7.56 | 7.66 | 7.13 | 7.24 | 7.24 | -1.63% | 674,123 |
| Mar 31, 2026 | 7.20 | 7.52 | 6.90 | 7.36 | 7.36 | 5.90% | 1,491,742 |
| Mar 30, 2026 | 7.44 | 7.53 | 6.87 | 6.95 | 6.95 | -5.05% | 1,583,912 |
| Mar 27, 2026 | 7.76 | 7.80 | 7.26 | 7.32 | 7.32 | -8.16% | 1,186,977 |
| Mar 26, 2026 | 8.14 | 8.52 | 7.93 | 7.97 | 7.97 | -4.89% | 1,024,863 |
| Mar 25, 2026 | 8.62 | 8.80 | 8.23 | 8.38 | 8.38 | 1.33% | 904,356 |
| Mar 24, 2026 | 8.60 | 8.90 | 8.17 | 8.27 | 8.27 | -6.66% | 1,006,178 |
| Mar 23, 2026 | 8.68 | 9.08 | 8.59 | 8.86 | 8.86 | 3.63% | 1,041,509 |
| Mar 20, 2026 | 8.85 | 8.97 | 8.47 | 8.55 | 8.55 | -5.00% | 1,195,909 |
| Mar 19, 2026 | 8.88 | 9.09 | 8.51 | 9.00 | 9.00 | 0.78% | 1,304,324 |
| Mar 18, 2026 | 9.55 | 9.64 | 8.92 | 8.93 | 8.93 | -7.27% | 3,115,052 |
| Mar 17, 2026 | 9.50 | 9.96 | 9.00 | 9.63 | 9.63 | -0.10% | 2,307,420 |
| Mar 16, 2026 | 10.03 | 10.20 | 9.52 | 9.64 | 9.64 | 2.01% | 1,770,301 |
| Mar 13, 2026 | 9.67 | 10.13 | 9.30 | 9.45 | 9.45 | 2.61% | 1,921,003 |
| Mar 12, 2026 | 9.07 | 9.42 | 8.95 | 9.21 | 9.21 | -0.86% | 789,697 |
| Mar 11, 2026 | 9.30 | 9.57 | 9.06 | 9.29 | 9.29 | 0.54% | 885,806 |
| Mar 10, 2026 | 9.39 | 9.67 | 9.12 | 9.24 | 9.24 | 0.22% | 833,797 |
| Mar 9, 2026 | 9.06 | 9.35 | 8.83 | 9.22 | 9.22 | -0.75% | 1,110,509 |
| 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 |