Bonk, Inc. (BNKK)
NASDAQ: BNKK · Real-Time Price · USD
2.670
-0.160 (-5.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bonk, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.78 | 2.81 | 2.67 | 2.67 | 2.67 | -5.65% | 31,793 |
| Apr 27, 2026 | 2.83 | 2.87 | 2.77 | 2.83 | 2.83 | 1.80% | 31,646 |
| Apr 24, 2026 | 2.86 | 2.98 | 2.76 | 2.78 | 2.78 | -3.47% | 25,579 |
| Apr 23, 2026 | 2.90 | 3.01 | 2.85 | 2.88 | 2.88 | -1.71% | 45,038 |
| Apr 22, 2026 | 3.08 | 3.12 | 2.84 | 2.93 | 2.93 | -4.87% | 57,217 |
| Apr 21, 2026 | 3.16 | 3.26 | 2.97 | 3.08 | 3.08 | -3.75% | 53,193 |
| Apr 20, 2026 | 2.86 | 3.32 | 2.80 | 3.20 | 3.20 | 9.59% | 111,076 |
| Apr 17, 2026 | 2.80 | 3.06 | 2.75 | 2.92 | 2.92 | 6.18% | 188,777 |
| Apr 16, 2026 | 2.75 | 2.78 | 2.47 | 2.75 | 2.75 | 2.61% | 233,480 |
| Apr 15, 2026 | 2.49 | 2.70 | 2.47 | 2.68 | 2.68 | 7.20% | 103,699 |
| Apr 14, 2026 | 2.55 | 2.70 | 2.47 | 2.50 | 2.50 | -1.19% | 58,867 |
| Apr 13, 2026 | 2.67 | 2.68 | 2.46 | 2.53 | 2.53 | -5.24% | 80,299 |
| Apr 10, 2026 | 2.55 | 2.72 | 2.54 | 2.67 | 2.67 | 7.66% | 67,765 |
| Apr 9, 2026 | 2.31 | 2.64 | 2.29 | 2.48 | 2.48 | 4.20% | 89,228 |
| Apr 8, 2026 | 2.50 | 2.53 | 2.30 | 2.38 | 2.38 | -2.06% | 73,177 |
| Apr 7, 2026 | 2.82 | 2.84 | 2.42 | 2.43 | 2.43 | -14.74% | 101,533 |
| Apr 6, 2026 | 2.50 | 2.96 | 2.50 | 2.85 | 2.85 | 14.00% | 88,959 |
| Apr 2, 2026 | 2.46 | 2.50 | 2.40 | 2.50 | 2.50 | -0.40% | 24,460 |
| Apr 1, 2026 | 2.53 | 2.66 | 2.43 | 2.51 | 2.51 | -3.83% | 45,651 |
| 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% | 54,743 |
| Mar 27, 2026 | 2.36 | 2.45 | 2.31 | 2.32 | 2.32 | -1.69% | 34,503 |
| 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% | 16,982 |
| Mar 24, 2026 | 2.53 | 2.55 | 2.34 | 2.38 | 2.38 | -7.93% | 26,486 |
| Mar 23, 2026 | 2.40 | 2.65 | 2.40 | 2.59 | 2.59 | 7.71% | 44,191 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.37 | 2.40 | 2.40 | -9.09% | 65,974 |
| Mar 19, 2026 | 2.50 | 2.68 | 2.49 | 2.64 | 2.64 | 2.33% | 41,057 |
| Mar 18, 2026 | 2.68 | 2.69 | 2.54 | 2.58 | 2.58 | -5.15% | 33,504 |
| Mar 17, 2026 | 2.64 | 2.78 | 2.64 | 2.72 | 2.72 | 0.37% | 31,549 |
| Mar 16, 2026 | 2.82 | 2.91 | 2.63 | 2.71 | 2.71 | -3.56% | 60,140 |
| Mar 13, 2026 | 2.85 | 3.00 | 2.71 | 2.81 | 2.81 | -1.40% | 41,375 |
| Mar 12, 2026 | 2.73 | 2.91 | 2.73 | 2.85 | 2.85 | 4.01% | 41,596 |
| Mar 11, 2026 | 2.89 | 2.94 | 2.65 | 2.74 | 2.74 | -5.84% | 77,734 |
| Mar 10, 2026 | 3.00 | 3.23 | 2.83 | 2.91 | 2.91 | -3.96% | 84,498 |
| 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% | 58,241 |
| Mar 5, 2026 | 3.45 | 3.51 | 3.02 | 3.20 | 3.20 | -6.30% | 100,344 |
| Mar 4, 2026 | 3.50 | 3.70 | 3.40 | 3.42 | 3.42 | -3.26% | 76,891 |
| Mar 3, 2026 | 3.70 | 3.83 | 3.40 | 3.53 | 3.53 | -8.07% | 96,572 |
| Mar 2, 2026 | 3.65 | 3.85 | 3.52 | 3.84 | 3.84 | -1.03% | 127,465 |
| 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 |