Skip to main content
Bakkt, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
8.44
+0.61 (7.79%)
At close: Jun 26, 2026, 4:00 PM EDT
8.36
-0.08 (-0.95%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Bakkt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.718.447.688.448.447.79%3,281,498
Jun 25, 20268.438.507.737.837.83-5.55%1,278,400
Jun 24, 20268.858.898.158.298.29-6.54%1,195,825
Jun 23, 20268.539.388.508.878.87-1.99%949,114
Jun 22, 20269.239.808.739.059.05-1.84%1,386,630
Jun 18, 20269.149.458.869.229.222.33%2,896,438
Jun 17, 20268.659.508.659.019.012.85%1,608,335
Jun 16, 20268.789.258.308.768.76-2.23%1,407,257
Jun 15, 20268.909.658.848.968.966.29%1,823,726
Jun 12, 20269.009.408.438.438.430.96%2,117,994
Jun 11, 20267.808.417.638.358.358.72%1,276,351
Jun 10, 20267.558.057.557.687.68-0.26%1,235,018
Jun 9, 20268.008.357.387.707.70-5.06%2,189,531
Jun 8, 20268.288.448.018.118.113.58%1,486,881
Jun 5, 20269.059.057.697.837.83-14.71%3,046,127
Jun 4, 20268.989.428.989.189.182.91%1,648,862
Jun 3, 20269.859.958.828.928.92-8.98%1,909,484
Jun 2, 202610.2410.369.719.809.80-6.67%1,841,864
Jun 1, 202610.5010.849.9510.5010.50-3.40%1,916,069
May 29, 202610.9111.4010.6810.8710.87-1.18%1,426,181
May 28, 202611.1211.3910.7011.0011.00-4.26%1,869,550
May 27, 202611.5711.8011.0711.4911.49-2.71%1,814,868
May 26, 202612.4013.0411.6511.8111.81-0.59%2,815,596
May 22, 202612.4313.0211.6311.8811.88-3.57%3,300,931
May 21, 202610.0912.589.9012.3212.3221.02%4,622,702
May 20, 20269.8210.449.5010.1810.185.17%2,671,210
May 19, 20269.9310.999.679.689.6811.01%6,951,751
May 18, 20268.308.937.988.728.725.31%2,010,790
May 15, 20268.448.637.918.288.28-4.61%2,156,450
May 14, 20268.009.107.908.688.688.23%1,791,257
May 13, 20268.818.898.018.028.02-9.58%1,669,617
May 12, 20269.109.638.708.878.87-10.58%2,376,510
May 11, 202610.0710.319.519.929.920.71%2,888,549
May 8, 20268.509.978.319.859.8515.20%2,527,692
May 7, 20269.109.108.308.558.55-6.46%1,221,573
May 6, 20269.249.288.929.149.140.55%1,083,440
May 5, 20269.219.228.659.099.091.45%906,301
May 4, 20268.659.238.658.968.964.55%1,395,588
May 1, 20268.708.798.508.578.57-0.58%679,880
Apr 30, 20267.868.647.858.628.629.67%590,550
Apr 29, 20268.538.537.757.867.86-8.39%833,428
Apr 28, 20268.788.838.508.588.58-4.67%538,294
Apr 27, 20268.759.108.659.009.001.93%599,602
Apr 24, 20268.778.978.518.838.831.73%741,739
Apr 23, 20268.979.068.488.688.68-4.93%1,105,517
Apr 22, 20269.209.298.989.139.135.31%940,716
Apr 21, 20269.009.138.608.678.67-3.34%999,457
Apr 20, 20269.109.328.778.978.97-2.39%1,768,375
Apr 17, 20269.869.869.199.199.19-3.87%1,462,069
Apr 16, 20269.369.598.929.569.563.46%1,208,231
Apr 15, 20269.089.408.869.249.242.90%1,319,657
Apr 14, 20269.249.588.978.988.982.98%1,727,429
Apr 13, 20267.908.787.898.728.727.26%1,046,179
Apr 10, 20268.488.608.068.138.13-3.10%928,338
Apr 9, 20267.758.607.708.398.395.53%934,639
Apr 8, 20268.268.367.857.957.954.19%897,842
Apr 7, 20267.387.637.037.637.63-768,322
Apr 6, 20267.507.707.407.637.633.53%705,324
Apr 2, 20266.907.446.887.377.371.80%616,295
Apr 1, 20267.567.667.137.247.24-1.63%676,261
Mar 31, 20267.207.526.907.367.365.90%1,495,596
Mar 30, 20267.447.536.876.956.95-5.05%1,593,175
Mar 27, 20267.767.807.267.327.32-8.16%1,209,500
Mar 26, 20268.148.527.937.977.97-4.89%1,031,928
Mar 25, 20268.628.808.238.388.381.33%908,046
Mar 24, 20268.608.908.178.278.27-6.66%1,013,223
Mar 23, 20268.689.088.598.868.863.63%1,044,199
Mar 20, 20268.858.978.478.558.55-5.00%1,243,756
Mar 19, 20268.889.098.519.009.000.78%1,315,536
Mar 18, 20269.559.648.928.938.93-7.27%3,141,761
Mar 17, 20269.509.969.009.639.63-0.10%2,320,611
Mar 16, 202610.0310.209.529.649.642.01%1,958,076
Mar 13, 20269.6710.139.309.459.452.61%1,926,631
Mar 12, 20269.079.428.959.219.21-0.86%792,868
Mar 11, 20269.309.579.069.299.290.54%894,494
Mar 10, 20269.399.679.129.249.240.22%839,172
Mar 9, 20269.069.358.839.229.22-0.75%1,113,787
Mar 6, 20269.639.929.299.299.29-6.63%880,579
Mar 5, 20269.9810.309.659.959.95-2.45%1,317,552
Mar 4, 202610.0710.8110.0410.2010.206.36%1,877,276
Mar 3, 20269.389.949.259.599.59-3.71%1,370,430
Mar 2, 20269.2110.459.059.969.964.18%1,756,954
Feb 27, 20269.9010.159.329.569.56-8.08%2,052,016
Feb 26, 202610.8011.019.9110.4010.40-4.41%2,068,935
Feb 25, 202610.7811.2510.2510.8810.887.72%3,021,876
Feb 24, 20269.9510.329.8110.1010.10-0.49%1,143,072
Feb 23, 202610.1210.5810.0110.1510.15-2.78%1,040,875
Feb 20, 202610.2011.2510.0010.4410.440.38%2,455,855
Feb 19, 202610.1110.4310.0110.4010.400.39%676,215
Feb 18, 202610.1611.0110.0510.3610.360.97%701,213
Feb 17, 202610.6510.779.9810.2610.26-4.74%686,360
Feb 13, 202610.6211.3610.0110.7710.777.06%1,263,907
Feb 12, 202610.4010.569.7710.0610.06-3.27%1,055,593
Feb 11, 202610.7711.009.9510.4010.40-2.07%1,308,528
Feb 10, 202611.2511.5010.6010.6210.62-6.84%770,835
Feb 9, 202611.6711.9511.3411.4011.40-4.28%1,147,471
Feb 6, 202610.8112.2610.7211.9111.9120.30%1,628,205
Feb 5, 202611.1011.209.899.909.90-14.73%1,382,334
Feb 4, 202611.9412.3411.3811.6111.61-4.68%1,160,316
Feb 3, 202612.5012.6311.3612.1812.18-0.65%1,046,663