Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
3.880
+0.070 (1.84%)
At close: Feb 27, 2026, 4:00 PM EST
3.776
-0.104 (-2.68%)
After-hours: Feb 27, 2026, 7:58 PM EST
Bonk, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.80 | 3.91 | 3.68 | 3.88 | 3.88 | 1.84% | 21,149 |
| Feb 26, 2026 | 3.81 | 3.95 | 3.81 | 3.81 | 3.81 | -2.31% | 49,657 |
| Feb 25, 2026 | 3.85 | 3.95 | 3.79 | 3.90 | 3.90 | 1.30% | 49,725 |
| Feb 24, 2026 | 3.67 | 3.89 | 3.66 | 3.85 | 3.85 | 3.77% | 64,501 |
| Feb 23, 2026 | 3.78 | 3.85 | 3.58 | 3.71 | 3.71 | -4.63% | 69,633 |
| Feb 20, 2026 | 4.00 | 4.18 | 3.85 | 3.89 | 3.89 | -3.71% | 55,160 |
| Feb 19, 2026 | 4.05 | 4.27 | 3.98 | 4.04 | 4.04 | -6.26% | 51,364 |
| Feb 18, 2026 | 3.86 | 4.38 | 3.86 | 4.31 | 4.31 | 9.95% | 98,174 |
| Feb 17, 2026 | 3.92 | 4.15 | 3.82 | 3.92 | 3.92 | -1.26% | 46,579 |
| Feb 13, 2026 | 3.71 | 4.30 | 3.71 | 3.97 | 3.97 | 4.47% | 70,129 |
| Feb 12, 2026 | 3.79 | 3.93 | 3.70 | 3.80 | 3.80 | - | 27,772 |
| Feb 11, 2026 | 3.79 | 3.98 | 3.55 | 3.80 | 3.80 | -0.26% | 43,402 |
| Feb 10, 2026 | 3.87 | 4.04 | 3.81 | 3.81 | 3.81 | -1.55% | 35,427 |
| Feb 9, 2026 | 4.03 | 4.14 | 3.84 | 3.87 | 3.87 | -3.25% | 52,502 |
| Feb 6, 2026 | 3.59 | 4.08 | 3.56 | 4.00 | 4.00 | 11.42% | 84,137 |
| Feb 5, 2026 | 3.79 | 3.86 | 3.45 | 3.59 | 3.59 | -6.75% | 94,364 |
| Feb 4, 2026 | 3.87 | 4.04 | 3.69 | 3.85 | 3.85 | 4.34% | 121,368 |
| Feb 3, 2026 | 4.02 | 4.23 | 3.51 | 3.69 | 3.69 | -7.98% | 137,033 |
| Feb 2, 2026 | 3.73 | 4.21 | 3.54 | 4.01 | 4.01 | 4.16% | 69,021 |
| Jan 30, 2026 | 4.13 | 4.35 | 3.76 | 3.85 | 3.85 | -10.67% | 106,117 |
| Jan 29, 2026 | 4.64 | 4.66 | 4.01 | 4.31 | 4.31 | -8.69% | 222,008 |
| Jan 28, 2026 | 4.70 | 4.94 | 4.45 | 4.72 | 4.72 | 1.51% | 144,887 |
| Jan 27, 2026 | 4.85 | 4.87 | 4.09 | 4.65 | 4.65 | -3.53% | 195,108 |
| Jan 26, 2026 | 6.02 | 6.23 | 4.82 | 4.82 | 4.82 | -20.46% | 289,661 |
| Jan 23, 2026 | 6.13 | 7.19 | 5.14 | 6.06 | 6.06 | -5.16% | 530,349 |
| Jan 22, 2026 | 4.68 | 6.59 | 4.63 | 6.39 | 6.39 | 32.02% | 908,399 |
| Jan 21, 2026 | 3.83 | 4.90 | 3.83 | 4.84 | 4.84 | 21.61% | 789,216 |
| Jan 20, 2026 | 3.44 | 4.08 | 3.33 | 3.98 | 3.98 | 13.39% | 744,403 |
| Jan 16, 2026 | 3.64 | 3.69 | 3.20 | 3.51 | 3.51 | -11.36% | 1,525,483 |
| Jan 15, 2026 | 4.15 | 5.05 | 3.62 | 3.96 | 3.96 | 42.45% | 74,269,555 |
| Jan 14, 2026 | 2.66 | 3.06 | 2.66 | 2.78 | 2.78 | 3.73% | 173,677 |
| Jan 13, 2026 | 2.86 | 2.90 | 2.64 | 2.68 | 2.68 | -5.63% | 96,895 |
| Jan 12, 2026 | 2.76 | 2.95 | 2.69 | 2.84 | 2.84 | 2.90% | 68,379 |
| Jan 9, 2026 | 2.85 | 2.97 | 2.69 | 2.76 | 2.76 | -0.36% | 103,318 |
| Jan 8, 2026 | 2.91 | 3.08 | 2.77 | 2.77 | 2.77 | -7.05% | 127,257 |
| Jan 7, 2026 | 2.96 | 3.01 | 2.77 | 2.98 | 2.98 | -0.33% | 107,450 |
| Jan 6, 2026 | 3.12 | 3.23 | 2.80 | 2.99 | 2.99 | -2.92% | 184,260 |
| Jan 5, 2026 | 2.97 | 3.50 | 2.97 | 3.08 | 3.08 | 4.76% | 262,154 |
| Jan 2, 2026 | 2.64 | 3.07 | 2.61 | 2.94 | 2.94 | 13.95% | 184,681 |
| Dec 31, 2025 | 2.58 | 2.75 | 2.51 | 2.58 | 2.58 | -0.77% | 115,832 |
| Dec 30, 2025 | 2.40 | 2.78 | 2.33 | 2.60 | 2.60 | 7.44% | 344,020 |
| Dec 29, 2025 | 2.91 | 2.94 | 2.36 | 2.42 | 2.42 | -19.06% | 264,548 |
| Dec 26, 2025 | 3.24 | 3.35 | 2.75 | 2.99 | 2.99 | -9.39% | 238,480 |
| Dec 24, 2025 | 3.57 | 3.59 | 3.25 | 3.30 | 3.30 | -9.34% | 75,730 |
| Dec 23, 2025 | 3.60 | 3.64 | 3.26 | 3.64 | 3.64 | 0.28% | 149,697 |
| Dec 22, 2025 | 3.94 | 4.14 | 3.55 | 3.63 | 3.63 | -7.87% | 199,387 |
| Dec 19, 2025 | 3.79 | 3.98 | 3.66 | 3.94 | 3.94 | 3.96% | 212,231 |
| Dec 18, 2025 | 3.65 | 4.20 | 3.55 | 3.79 | 3.79 | 5.87% | 245,564 |
| Dec 17, 2025 | 3.67 | 4.04 | 3.57 | 3.58 | 3.58 | -3.24% | 170,965 |
| Dec 16, 2025 | 3.75 | 3.97 | 3.60 | 3.70 | 3.70 | -2.63% | 215,535 |
| Dec 15, 2025 | 4.00 | 4.30 | 3.59 | 3.80 | 3.80 | -6.40% | 538,321 |
| Dec 12, 2025 | 3.22 | 4.06 | 3.20 | 4.06 | 4.06 | 26.09% | 448,818 |
| Dec 11, 2025 | 3.69 | 4.43 | 3.05 | 3.22 | 3.22 | -20.69% | 735,531 |
| Dec 10, 2025 | 5.29 | 5.60 | 3.90 | 4.06 | 4.06 | -21.09% | 526,400 |
| Dec 9, 2025 | 6.30 | 6.39 | 4.74 | 5.15 | 5.15 | -34.67% | 962,096 |
| Dec 8, 2025 | 7.21 | 8.25 | 7.06 | 7.88 | 7.88 | 13.98% | 380,672 |
| Dec 5, 2025 | 7.34 | 7.58 | 6.71 | 6.91 | 6.91 | -1.20% | 163,819 |
| Dec 4, 2025 | 6.51 | 7.20 | 6.37 | 6.99 | 6.99 | 3.95% | 172,260 |
| Dec 3, 2025 | 5.95 | 6.90 | 5.95 | 6.73 | 6.73 | 16.48% | 355,361 |
| Dec 2, 2025 | 5.78 | 6.07 | 5.69 | 5.78 | 5.78 | -0.43% | 55,098 |
| Dec 1, 2025 | 6.00 | 6.28 | 5.50 | 5.80 | 5.80 | -7.94% | 129,227 |
| Nov 28, 2025 | 5.95 | 6.62 | 5.60 | 6.30 | 6.30 | 9.09% | 149,999 |
| Nov 26, 2025 | 5.84 | 6.07 | 5.64 | 5.78 | 5.78 | 1.10% | 140,111 |
| Nov 25, 2025 | 5.60 | 6.02 | 5.60 | 5.71 | 5.71 | -1.04% | 110,689 |
| Nov 24, 2025 | 5.38 | 6.10 | 5.16 | 5.77 | 5.77 | 10.15% | 237,958 |
| Nov 21, 2025 | 5.34 | 6.01 | 4.90 | 5.24 | 5.24 | -11.99% | 384,180 |
| Nov 20, 2025 | 7.82 | 8.90 | 5.50 | 5.95 | 5.95 | 19.70% | 9,899,899 |
| Nov 19, 2025 | 4.80 | 5.53 | 4.80 | 4.97 | 4.97 | -1.39% | 50,571 |
| Nov 18, 2025 | 4.66 | 5.23 | 4.66 | 5.04 | 5.04 | 2.94% | 231,993 |
| Nov 17, 2025 | 5.79 | 5.81 | 4.78 | 4.90 | 4.90 | -16.52% | 211,328 |
| Nov 14, 2025 | 5.95 | 6.06 | 5.60 | 5.87 | 5.87 | -3.68% | 91,373 |
| Nov 13, 2025 | 6.48 | 6.63 | 5.78 | 6.09 | 6.09 | -7.48% | 141,425 |
| Nov 12, 2025 | 6.98 | 7.28 | 6.43 | 6.59 | 6.59 | -3.25% | 107,061 |
| Nov 11, 2025 | 6.91 | 7.00 | 6.69 | 6.81 | 6.81 | -2.11% | 58,058 |
| Nov 10, 2025 | 6.92 | 7.12 | 6.55 | 6.96 | 6.95 | 2.85% | 47,651 |
| Nov 7, 2025 | 6.35 | 6.89 | 6.30 | 6.76 | 6.76 | 0.67% | 109,452 |
| Nov 6, 2025 | 7.29 | 7.69 | 6.65 | 6.72 | 6.72 | -7.70% | 148,098 |
| Nov 5, 2025 | 6.30 | 7.28 | 6.30 | 7.28 | 7.28 | 13.30% | 103,971 |
| Nov 4, 2025 | 7.18 | 7.28 | 6.30 | 6.42 | 6.42 | -12.45% | 215,728 |
| Nov 3, 2025 | 7.35 | 7.70 | 7.02 | 7.34 | 7.34 | -3.46% | 131,013 |
| Oct 31, 2025 | 7.53 | 8.04 | 7.35 | 7.60 | 7.60 | -1.54% | 61,783 |
| Oct 30, 2025 | 7.97 | 8.19 | 7.56 | 7.72 | 7.72 | -6.08% | 86,153 |
| Oct 29, 2025 | 8.13 | 8.30 | 7.56 | 8.22 | 8.22 | 1.95% | 121,210 |
| Oct 28, 2025 | 9.03 | 9.03 | 7.94 | 8.06 | 8.06 | -8.57% | 136,220 |
| Oct 27, 2025 | 8.31 | 9.08 | 8.18 | 8.82 | 8.82 | 7.88% | 118,607 |
| Oct 24, 2025 | 8.31 | 9.08 | 7.84 | 8.17 | 8.17 | 2.87% | 190,245 |
| Oct 23, 2025 | 7.29 | 7.99 | 7.18 | 7.95 | 7.95 | 2.38% | 147,157 |
| Oct 22, 2025 | 7.49 | 8.82 | 7.42 | 7.76 | 7.76 | -0.63% | 234,016 |
| Oct 21, 2025 | 8.40 | 8.57 | 7.53 | 7.81 | 7.81 | -9.05% | 210,379 |
| Oct 20, 2025 | 8.44 | 9.23 | 8.41 | 8.59 | 8.59 | 0.57% | 98,417 |
| Oct 17, 2025 | 8.96 | 9.14 | 8.23 | 8.54 | 8.54 | -8.55% | 214,213 |
| Oct 16, 2025 | 9.80 | 10.12 | 8.84 | 9.34 | 9.33 | -5.02% | 172,694 |
| Oct 15, 2025 | 10.50 | 11.00 | 9.80 | 9.83 | 9.83 | -6.40% | 183,925 |
| Oct 14, 2025 | 10.15 | 10.87 | 9.87 | 10.50 | 10.50 | 9.73% | 276,617 |
| Oct 13, 2025 | 11.56 | 11.56 | 9.17 | 9.57 | 9.57 | -22.02% | 394,198 |
| Oct 10, 2025 | 13.23 | 13.65 | 9.52 | 12.27 | 12.27 | -10.50% | 346,424 |
| Oct 9, 2025 | 14.00 | 14.56 | 12.96 | 13.71 | 13.71 | -7.51% | 398,825 |
| Oct 8, 2025 | 13.44 | 16.87 | 13.41 | 14.82 | 14.82 | 13.45% | 1,247,407 |
| Oct 7, 2025 | 13.00 | 13.38 | 11.70 | 13.07 | 13.07 | -1.76% | 741,628 |
| Oct 6, 2025 | 15.14 | 15.75 | 12.97 | 13.30 | 13.30 | 2.65% | 2,596,175 |