Bakkt Holdings, Inc. Class A(BKKT)
$3.96-0.21 (-5.04%)
BKKT
Bakkt Holdings, Inc. Class A historical prices
$3.96
At close:-0.21 (-5.04%)
Want to see BKKT full AI Analyst Report?
Bakkt Holdings, Inc. Class A (BKKT) Historical Prices
1,023 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.32 | 4.40 | 3.96 | 3.96 | 3.96 | -5.04% | 1,217,930 | 0.90 |
| Nov 10, 2026 | 4.51 | 4.84 | 4.15 | 4.17 | 4.17 | -3.02% | 1,301,232 | 0.97 |
| Nov 09, 2026 | 4.27 | 4.76 | 4.15 | 4.65 | 4.65 | +8.14% | 1,292,641 | 0.96 |
| Nov 06, 2026 | 4.25 | 4.34 | 4.13 | 4.30 | 4.30 | +3.12% | 1,035,643 | 0.77 |
| Nov 05, 2026 | 4.76 | 4.78 | 3.86 | 4.17 | 4.17 | -12.58% | 2,030,255 | 1.52 |
| Nov 04, 2026 | 4.77 | 4.94 | 4.72 | 4.77 | 4.77 | +2.14% | 960,428 | 0.72 |
| Nov 03, 2026 | 4.46 | 4.72 | 4.42 | 4.67 | 4.67 | +6.14% | 917,726 | 0.69 |
| Nov 02, 2026 | 4.75 | 4.87 | 4.34 | 4.40 | 4.40 | -5.17% | 1,165,977 | 0.88 |
| Oct 30, 2026 | 4.73 | 4.87 | 4.44 | 4.64 | 4.64 | -8.66% | 1,217,990 | 0.92 |
| Oct 29, 2026 | 5.12 | 5.34 | 5.06 | 5.08 | 5.08 | -2.87% | 841,235 | 0.64 |
| Oct 28, 2026 | 5.09 | 5.24 | 4.93 | 5.23 | 5.23 | +2.75% | 784,297 | 0.59 |
| Oct 27, 2026 | 4.89 | 5.11 | 4.81 | 5.09 | 5.09 | +6.26% | 993,667 | 0.75 |
| Oct 26, 2026 | 5.00 | 5.00 | 4.70 | 4.79 | 4.79 | -5.34% | 865,602 | 0.65 |
| Oct 23, 2026 | 5.19 | 5.24 | 4.98 | 5.06 | 5.06 | -3.44% | 968,389 | 0.73 |
| Oct 22, 2026 | 5.35 | 5.55 | 5.13 | 5.24 | 5.24 | -6.76% | 1,039,089 | 0.79 |
| Oct 21, 2026 | 5.66 | 5.80 | 5.47 | 5.62 | 5.62 | +2.37% | 964,282 | 0.73 |
| Oct 20, 2026 | 5.45 | 5.68 | 5.31 | 5.49 | 5.49 | -0.18% | 1,100,389 | 0.84 |
| Oct 19, 2026 | 5.69 | 5.70 | 5.42 | 5.50 | 5.50 | -1.61% | 950,402 | 0.73 |
| Oct 16, 2026 | 5.90 | 5.96 | 5.42 | 5.59 | 5.59 | -5.25% | 1,282,322 | 0.99 |
| Oct 15, 2026 | 5.75 | 6.05 | 5.56 | 5.90 | 5.90 | -1.34% | 2,243,482 | 1.75 |
| Oct 14, 2026 | 6.35 | 6.41 | 5.88 | 5.98 | 5.98 | -7.43% | 1,925,511 | 1.50 |
| Oct 13, 2026 | 6.75 | 6.80 | 6.42 | 6.46 | 6.46 | -5.00% | 1,343,083 | 1.05 |
| Oct 12, 2026 | 6.90 | 7.00 | 6.71 | 6.80 | 6.80 | -1.16% | 1,078,270 | 0.85 |
| Oct 09, 2026 | 7.15 | 7.17 | 6.85 | 6.88 | 6.88 | -2.13% | 864,893 | 0.68 |
| Oct 08, 2026 | 7.15 | 7.25 | 6.81 | 7.03 | 7.03 | -3.30% | 1,622,722 | 1.29 |
| Oct 07, 2026 | 7.13 | 7.28 | 6.96 | 7.27 | 7.27 | -1.09% | 1,554,196 | 1.25 |
| Oct 06, 2026 | 7.66 | 7.81 | 7.32 | 7.35 | 7.35 | -2.91% | 894,464 | 0.72 |
| Oct 05, 2026 | 7.83 | 7.91 | 7.48 | 7.57 | 7.57 | -2.32% | 920,267 | 0.74 |
| Oct 02, 2026 | 8.02 | 8.39 | 7.62 | 7.75 | 7.75 | +0.52% | 1,353,019 | 1.10 |
| Oct 01, 2026 | 7.77 | 7.96 | 7.63 | 7.71 | 7.71 | -1.28% | 1,109,093 | 0.90 |
| Sep 30, 2026 | 8.40 | 8.60 | 7.77 | 7.81 | 7.81 | -3.58% | 1,192,868 | 0.98 |
| Sep 29, 2026 | 8.28 | 8.30 | 8.00 | 8.10 | 8.10 | +1.25% | 1,003,944 | 0.82 |
| Sep 28, 2026 | 8.33 | 8.54 | 7.97 | 8.00 | 8.00 | -5.88% | 1,013,881 | 0.82 |
| Sep 25, 2026 | 9.18 | 9.18 | 8.41 | 8.50 | 8.50 | -6.39% | 1,010,805 | 0.82 |
| Sep 24, 2026 | 8.67 | 9.22 | 8.47 | 9.08 | 9.08 | +3.06% | 1,401,169 | 1.15 |
| Sep 23, 2026 | 9.50 | 9.52 | 8.78 | 8.81 | 8.81 | -9.46% | 1,518,374 | 1.21 |
| Sep 22, 2026 | 9.19 | 9.79 | 9.00 | 9.73 | 9.73 | +6.46% | 1,957,557 | 1.57 |
| Sep 21, 2026 | 9.31 | 9.48 | 8.90 | 9.14 | 9.14 | +6.16% | 2,072,811 | 1.68 |
| Sep 18, 2026 | 7.72 | 8.63 | 7.67 | 8.61 | 8.61 | +15.42% | 3,807,051 | 3.21 |
| Sep 17, 2026 | 7.37 | 7.70 | 7.25 | 7.46 | 7.46 | +4.04% | 1,160,771 | 0.98 |
| Sep 16, 2026 | 7.69 | 7.76 | 6.99 | 7.17 | 7.17 | -7.00% | 1,776,507 | 1.47 |
| Sep 15, 2026 | 8.16 | 8.20 | 7.56 | 7.71 | 7.71 | -6.77% | 1,448,747 | 1.19 |
| Sep 14, 2026 | 8.06 | 8.34 | 8.03 | 8.27 | 8.27 | +1.10% | 802,059 | 0.66 |
| Sep 11, 2026 | 8.19 | 8.67 | 8.02 | 8.18 | 8.18 | +3.15% | 828,295 | 0.67 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.91 | 7.93 | 7.93 | -4.00% | 521,221 | 0.41 |
| Sep 09, 2026 | 8.59 | 8.97 | 8.18 | 8.26 | 8.26 | +0.00% | 1,045,501 | 0.82 |
| Sep 08, 2026 | 8.22 | 8.52 | 8.08 | 8.26 | 8.26 | -0.84% | 965,178 | 0.76 |
| Sep 07, 2026 | 8.06 | 8.37 | 7.96 | 8.33 | 8.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.06 | 8.37 | 7.96 | 8.33 | 8.33 | -0.60% | 739,971 | 0.56 |
| Sep 03, 2026 | 7.74 | 8.43 | 7.63 | 8.38 | 8.38 | +12.79% | 1,464,050 | 1.09 |
