Skip to main content
Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
0.197
-0.002 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
0.199
+0.001 (0.56%)
After-hours: Dec 5, 2025, 7:59 PM EST

Bonk, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.220.190.200.20-1.20%5,645,307
Dec 4, 20250.190.210.180.200.203.95%5,494,599
Dec 3, 20250.170.200.170.190.1916.48%12,214,717
Dec 2, 20250.170.170.160.170.17-0.42%1,879,395
Dec 1, 20250.170.180.160.170.17-7.94%4,522,975
Nov 28, 20250.170.190.160.180.189.09%5,108,744
Nov 26, 20250.170.170.160.170.171.10%4,903,891
Nov 25, 20250.160.170.160.160.16-1.03%3,733,824
Nov 24, 20250.150.170.150.160.1610.15%8,308,009
Nov 21, 20250.150.170.140.150.15-11.99%12,869,804
Nov 20, 20250.220.250.160.170.1719.70%346,016,655
Nov 19, 20250.140.160.140.140.14-1.39%1,770,014
Nov 18, 20250.130.150.130.140.142.93%8,119,768
Nov 17, 20250.170.170.140.140.14-16.52%7,396,515
Nov 14, 20250.170.170.160.170.17-3.68%3,198,070
Nov 13, 20250.190.190.170.170.17-7.49%4,949,883
Nov 12, 20250.200.210.180.190.19-3.24%3,747,167
Nov 11, 20250.200.200.190.190.19-2.11%2,032,036
Nov 10, 20250.200.200.190.200.202.85%1,667,814
Nov 7, 20250.180.200.180.190.190.68%3,830,838
Nov 6, 20250.210.220.190.190.19-7.70%5,183,437
Nov 5, 20250.180.210.180.210.2113.30%3,638,989
Nov 4, 20250.210.210.180.180.18-12.45%7,550,502
Nov 3, 20250.210.220.200.210.21-3.45%4,585,460
Oct 31, 20250.220.230.210.220.22-1.54%2,162,422
Oct 30, 20250.230.230.220.220.22-6.09%3,015,371
Oct 29, 20250.230.240.220.230.231.95%4,242,387
Oct 28, 20250.260.260.230.230.23-8.57%4,767,725
Oct 27, 20250.240.260.230.250.257.88%4,151,250
Oct 24, 20250.240.260.220.230.232.86%6,658,614
Oct 23, 20250.210.230.210.230.232.39%5,150,515
Oct 22, 20250.210.250.210.220.22-0.63%8,190,576
Oct 21, 20250.240.240.220.220.22-9.05%7,363,285
Oct 20, 20250.240.260.240.250.250.57%3,444,605
Oct 17, 20250.260.260.240.240.24-8.55%7,497,485
Oct 16, 20250.280.290.250.270.27-5.02%6,044,310
Oct 15, 20250.300.310.280.280.28-6.40%6,437,416
Oct 14, 20250.290.310.280.300.309.73%9,681,606
Oct 13, 20250.330.330.260.270.27-22.02%13,796,956
Oct 10, 20250.380.390.270.350.35-10.49%12,124,873
Oct 9, 20250.400.420.370.390.39-7.51%13,958,898
Oct 8, 20250.380.480.380.420.4213.45%43,659,314
Oct 7, 20250.370.380.330.370.37-1.76%25,957,007
Oct 6, 20250.430.450.370.380.382.65%90,866,235
Oct 3, 20250.310.420.310.370.3731.74%63,905,904
Oct 2, 20250.270.310.270.280.280.36%14,651,132
Oct 1, 20250.270.280.260.280.284.48%7,532,972
Sep 30, 20250.250.280.250.270.275.43%10,414,794
Sep 29, 20250.270.280.250.250.25-9.41%12,458,045
Sep 26, 20250.250.330.250.280.2812.24%39,114,931
Sep 25, 20250.270.280.250.250.25-9.06%15,362,923
Sep 24, 20250.290.290.270.270.27-0.07%3,201,914
Sep 23, 20250.290.300.280.280.28-6.59%4,778,597
Sep 22, 20250.310.310.290.290.29-5.00%4,098,692
Sep 19, 20250.320.330.310.310.31-1.05%7,169,706
Sep 18, 20250.330.330.310.310.313.16%4,383,861
Sep 17, 20250.320.330.300.300.30-3.40%4,200,567
Sep 16, 20250.350.350.300.310.31-9.99%6,390,518
Sep 15, 20250.380.380.340.350.35-9.11%5,041,265
Sep 12, 20250.380.400.370.380.38-1.39%3,528,200
Sep 11, 20250.380.410.380.390.39-0.74%7,155,434
Sep 10, 20250.390.410.380.390.39-2.12%3,938,124
Sep 9, 20250.420.450.390.400.400.65%7,412,430
Sep 8, 20250.400.410.380.400.403.10%2,998,248
Sep 5, 20250.380.410.380.390.39-3.13%1,799,046
Sep 4, 20250.400.410.380.400.40-3.11%3,389,832
Sep 3, 20250.440.450.410.410.41-8.04%1,944,872
Sep 2, 20250.450.460.430.450.455.12%3,300,360
Aug 29, 20250.400.440.400.430.436.37%3,070,375
Aug 28, 20250.410.430.400.400.40-3.84%2,612,664
Aug 27, 20250.450.460.410.420.42-6.74%2,546,482
Aug 26, 20250.470.470.440.450.45-2.06%1,918,207
Aug 25, 20250.500.520.450.460.46-5.30%3,509,720
Aug 22, 20250.470.500.470.480.481.86%3,071,056
Aug 21, 20250.480.510.450.470.47-2.82%3,544,452
Aug 20, 20250.500.510.460.490.49-1.44%2,653,356
Aug 19, 20250.580.610.480.490.49-18.62%6,457,936
Aug 18, 20250.630.640.590.610.61-6.14%2,278,574
Aug 15, 20250.600.720.580.650.655.92%6,959,826
Aug 14, 20250.620.630.560.610.61-3.02%9,368,132
Aug 13, 20250.500.690.500.630.6341.35%57,174,788
Aug 12, 20250.590.600.390.450.45-20.28%14,888,869
Aug 11, 20250.981.020.510.560.56-51.04%33,685,165
Aug 8, 20251.151.181.031.141.14-0.87%4,826,390
Aug 7, 20251.211.341.071.151.15-4.17%7,471,959
Aug 6, 20250.951.220.921.201.2025.92%7,068,893
Aug 5, 20250.971.050.890.950.95-0.74%4,067,119
Aug 4, 20251.051.090.890.960.96-4.94%6,838,048
Aug 1, 20250.841.040.831.011.0127.85%8,266,638
Jul 31, 20250.740.950.740.790.798.97%8,476,005
Jul 30, 20250.670.810.670.730.738.42%4,461,746
Jul 29, 20250.740.780.650.670.67-7.54%2,830,898
Jul 28, 20250.770.820.690.720.72-3.22%3,837,469
Jul 25, 20250.790.880.670.750.756.14%5,690,308
Jul 24, 20250.900.920.650.700.70-26.56%10,773,366
Jul 23, 20250.731.130.730.960.9629.80%18,382,142
Jul 22, 20250.610.830.600.740.747.31%13,646,259
Jul 21, 20250.560.740.550.690.6936.30%16,826,079
Jul 18, 20250.470.550.430.510.516.50%5,696,677
Jul 17, 20250.450.490.440.470.475.64%3,665,255