Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
1.460
+0.010 (0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
1.470
+0.010 (0.68%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Bonk, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 0.69% | 55,778 |
| Jun 25, 2026 | 1.57 | 1.57 | 1.41 | 1.45 | 1.45 | -7.05% | 108,102 |
| Jun 24, 2026 | 1.54 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 94,547 |
| Jun 23, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | - | 158,272 |
| Jun 22, 2026 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 228,911 |
| Jun 18, 2026 | 1.46 | 1.66 | 1.44 | 1.62 | 1.62 | 9.46% | 335,955 |
| Jun 17, 2026 | 1.34 | 1.59 | 1.32 | 1.48 | 1.48 | 11.28% | 2,475,929 |
| Jun 16, 2026 | 1.37 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 125,914 |
| Jun 15, 2026 | 1.35 | 1.49 | 1.35 | 1.36 | 1.36 | 0.74% | 226,563 |
| Jun 12, 2026 | 1.43 | 1.45 | 1.25 | 1.35 | 1.35 | -4.26% | 614,991 |
| Jun 11, 2026 | 1.37 | 1.47 | 1.35 | 1.41 | 1.41 | 2.17% | 215,889 |
| Jun 10, 2026 | 1.39 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 225,236 |
| Jun 9, 2026 | 1.48 | 1.55 | 1.39 | 1.40 | 1.40 | -6.04% | 560,932 |
| Jun 8, 2026 | 1.56 | 1.62 | 1.45 | 1.49 | 1.49 | -4.49% | 232,011 |
| Jun 5, 2026 | 1.73 | 1.73 | 1.55 | 1.56 | 1.56 | -11.86% | 305,161 |
| Jun 4, 2026 | 1.71 | 1.80 | 1.69 | 1.77 | 1.77 | 2.31% | 455,514 |
| Jun 3, 2026 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | -10.36% | 296,320 |
| Jun 2, 2026 | 1.84 | 1.98 | 1.77 | 1.93 | 1.93 | 3.21% | 270,496 |
| Jun 1, 2026 | 1.87 | 1.89 | 1.81 | 1.87 | 1.87 | -3.11% | 299,287 |
| May 29, 2026 | 1.78 | 2.10 | 1.69 | 1.93 | 1.93 | 9.66% | 2,178,600 |
| May 28, 2026 | 1.61 | 1.78 | 1.53 | 1.76 | 1.76 | 7.98% | 311,687 |
| May 27, 2026 | 1.65 | 1.71 | 1.61 | 1.63 | 1.63 | -4.12% | 333,580 |
| May 26, 2026 | 1.90 | 1.93 | 1.68 | 1.70 | 1.70 | -9.09% | 484,387 |
| May 22, 2026 | 1.96 | 1.99 | 1.83 | 1.87 | 1.87 | -5.56% | 303,840 |
| May 21, 2026 | 1.88 | 1.99 | 1.73 | 1.98 | 1.98 | 6.74% | 339,877 |
| May 20, 2026 | 2.00 | 2.03 | 1.81 | 1.86 | 1.86 | -9.07% | 354,116 |
| May 19, 2026 | 2.08 | 2.15 | 1.96 | 2.04 | 2.04 | -5.99% | 337,492 |
| May 18, 2026 | 2.12 | 2.23 | 2.00 | 2.17 | 2.17 | 1.40% | 332,011 |
| May 15, 2026 | 2.07 | 2.40 | 1.90 | 2.14 | 2.14 | -1.83% | 999,466 |
| May 14, 2026 | 2.58 | 2.96 | 2.11 | 2.18 | 2.18 | -0.91% | 5,956,881 |
| May 13, 2026 | 2.23 | 2.29 | 2.15 | 2.20 | 2.20 | -2.22% | 199,255 |
| May 12, 2026 | 2.32 | 2.32 | 2.21 | 2.25 | 2.25 | -3.85% | 142,971 |
| May 11, 2026 | 2.41 | 2.49 | 2.33 | 2.34 | 2.34 | -2.50% | 124,812 |
| May 8, 2026 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -4.00% | 125,394 |
| May 7, 2026 | 2.66 | 2.66 | 2.50 | 2.50 | 2.50 | -7.06% | 84,294 |
| May 6, 2026 | 2.73 | 2.77 | 2.66 | 2.69 | 2.69 | -1.47% | 105,001 |
| May 5, 2026 | 2.54 | 2.81 | 2.52 | 2.73 | 2.73 | 7.91% | 128,675 |
| May 4, 2026 | 2.54 | 2.59 | 2.50 | 2.53 | 2.53 | -1.17% | 121,074 |
| May 1, 2026 | 2.56 | 2.59 | 2.44 | 2.56 | 2.56 | -0.39% | 136,206 |
| Apr 30, 2026 | 2.57 | 2.67 | 2.48 | 2.57 | 2.57 | 0.78% | 168,017 |
| Apr 29, 2026 | 2.69 | 2.71 | 2.48 | 2.55 | 2.55 | -4.49% | 66,550 |
| Apr 28, 2026 | 2.78 | 2.81 | 2.67 | 2.67 | 2.67 | -5.65% | 31,813 |
| Apr 27, 2026 | 2.83 | 2.87 | 2.77 | 2.83 | 2.83 | 1.80% | 31,668 |
| Apr 24, 2026 | 2.86 | 2.98 | 2.76 | 2.78 | 2.78 | -3.47% | 25,624 |
| Apr 23, 2026 | 2.90 | 3.01 | 2.85 | 2.88 | 2.88 | -1.71% | 45,264 |
| Apr 22, 2026 | 3.08 | 3.12 | 2.84 | 2.93 | 2.93 | -4.87% | 57,247 |
| Apr 21, 2026 | 3.16 | 3.26 | 2.97 | 3.08 | 3.08 | -3.75% | 56,519 |
| Apr 20, 2026 | 2.86 | 3.32 | 2.80 | 3.20 | 3.20 | 9.59% | 111,173 |
| Apr 17, 2026 | 2.80 | 3.06 | 2.75 | 2.92 | 2.92 | 6.18% | 189,951 |
| Apr 16, 2026 | 2.75 | 2.78 | 2.47 | 2.75 | 2.75 | 2.61% | 235,418 |
| Apr 15, 2026 | 2.49 | 2.70 | 2.47 | 2.68 | 2.68 | 7.20% | 106,318 |
| Apr 14, 2026 | 2.55 | 2.70 | 2.47 | 2.50 | 2.50 | -1.19% | 59,024 |
| Apr 13, 2026 | 2.67 | 2.68 | 2.46 | 2.53 | 2.53 | -5.24% | 80,944 |
| Apr 10, 2026 | 2.55 | 2.72 | 2.54 | 2.67 | 2.67 | 7.66% | 67,767 |
| Apr 9, 2026 | 2.31 | 2.64 | 2.29 | 2.48 | 2.48 | 4.20% | 89,230 |
| Apr 8, 2026 | 2.50 | 2.53 | 2.30 | 2.38 | 2.38 | -2.06% | 73,536 |
| Apr 7, 2026 | 2.82 | 2.84 | 2.42 | 2.43 | 2.43 | -14.74% | 102,438 |
| Apr 6, 2026 | 2.50 | 2.96 | 2.50 | 2.85 | 2.85 | 14.00% | 89,085 |
| Apr 2, 2026 | 2.46 | 2.50 | 2.40 | 2.50 | 2.50 | -0.40% | 24,465 |
| Apr 1, 2026 | 2.53 | 2.66 | 2.43 | 2.51 | 2.51 | -3.83% | 45,744 |
| Mar 31, 2026 | 2.58 | 2.61 | 2.50 | 2.61 | 2.61 | 3.57% | 23,491 |
| Mar 30, 2026 | 2.61 | 2.61 | 2.37 | 2.52 | 2.52 | 8.62% | 54,787 |
| Mar 27, 2026 | 2.36 | 2.45 | 2.31 | 2.32 | 2.32 | -1.69% | 34,596 |
| Mar 26, 2026 | 2.79 | 2.79 | 2.35 | 2.36 | 2.36 | -2.07% | 40,693 |
| Mar 25, 2026 | 2.38 | 2.49 | 2.38 | 2.41 | 2.41 | 1.26% | 17,002 |
| Mar 24, 2026 | 2.53 | 2.55 | 2.34 | 2.38 | 2.38 | -7.93% | 26,496 |
| Mar 23, 2026 | 2.40 | 2.65 | 2.40 | 2.59 | 2.59 | 7.71% | 44,212 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.37 | 2.40 | 2.40 | -9.09% | 70,315 |
| Mar 19, 2026 | 2.50 | 2.68 | 2.49 | 2.64 | 2.64 | 2.33% | 41,176 |
| Mar 18, 2026 | 2.68 | 2.69 | 2.54 | 2.58 | 2.58 | -5.15% | 33,687 |
| Mar 17, 2026 | 2.64 | 2.78 | 2.64 | 2.72 | 2.72 | 0.37% | 31,994 |
| Mar 16, 2026 | 2.82 | 2.91 | 2.63 | 2.71 | 2.71 | -3.56% | 60,455 |
| Mar 13, 2026 | 2.85 | 3.00 | 2.71 | 2.81 | 2.81 | -1.40% | 41,574 |
| Mar 12, 2026 | 2.73 | 2.91 | 2.73 | 2.85 | 2.85 | 4.01% | 41,600 |
| Mar 11, 2026 | 2.89 | 2.94 | 2.65 | 2.74 | 2.74 | -5.84% | 89,868 |
| Mar 10, 2026 | 3.00 | 3.23 | 2.83 | 2.91 | 2.91 | -3.96% | 84,513 |
| Mar 9, 2026 | 3.02 | 3.09 | 2.76 | 3.03 | 3.03 | -1.62% | 91,421 |
| Mar 6, 2026 | 3.23 | 3.39 | 3.00 | 3.08 | 3.08 | -3.75% | 58,279 |
| Mar 5, 2026 | 3.45 | 3.51 | 3.02 | 3.20 | 3.20 | -6.30% | 100,759 |
| Mar 4, 2026 | 3.50 | 3.70 | 3.40 | 3.42 | 3.42 | -3.26% | 77,601 |
| Mar 3, 2026 | 3.70 | 3.83 | 3.40 | 3.53 | 3.53 | -8.07% | 96,852 |
| Mar 2, 2026 | 3.65 | 3.85 | 3.52 | 3.84 | 3.84 | -1.03% | 127,526 |
| Feb 27, 2026 | 3.80 | 3.91 | 3.68 | 3.88 | 3.88 | 1.84% | 21,824 |
| Feb 26, 2026 | 3.81 | 3.95 | 3.81 | 3.81 | 3.81 | -2.31% | 49,658 |
| Feb 25, 2026 | 3.85 | 3.95 | 3.79 | 3.90 | 3.90 | 1.30% | 50,133 |
| Feb 24, 2026 | 3.67 | 3.89 | 3.66 | 3.85 | 3.85 | 3.77% | 64,597 |
| Feb 23, 2026 | 3.78 | 3.85 | 3.58 | 3.71 | 3.71 | -4.63% | 69,698 |
| Feb 20, 2026 | 4.00 | 4.18 | 3.85 | 3.89 | 3.89 | -3.71% | 57,213 |
| Feb 19, 2026 | 4.05 | 4.27 | 3.98 | 4.04 | 4.04 | -6.26% | 51,577 |
| Feb 18, 2026 | 3.86 | 4.38 | 3.86 | 4.31 | 4.31 | 9.95% | 98,192 |
| Feb 17, 2026 | 3.92 | 4.15 | 3.82 | 3.92 | 3.92 | -1.26% | 46,591 |
| Feb 13, 2026 | 3.71 | 4.30 | 3.71 | 3.97 | 3.97 | 4.47% | 70,570 |
| Feb 12, 2026 | 3.79 | 3.93 | 3.70 | 3.80 | 3.80 | - | 28,215 |
| 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% | 35,518 |
| Feb 9, 2026 | 4.03 | 4.14 | 3.84 | 3.87 | 3.87 | -3.25% | 52,514 |
| Feb 6, 2026 | 3.59 | 4.08 | 3.56 | 4.00 | 4.00 | 11.42% | 84,195 |
| Feb 5, 2026 | 3.79 | 3.86 | 3.45 | 3.59 | 3.59 | -6.75% | 97,107 |
| Feb 4, 2026 | 3.87 | 4.04 | 3.69 | 3.85 | 3.85 | 4.34% | 121,468 |
| Feb 3, 2026 | 4.02 | 4.23 | 3.51 | 3.69 | 3.69 | -7.98% | 137,682 |