Get the Stockscreener App
11.88
3.57%
-0.44
After Hours:
11.90
0.02
+0.17%
Bakkt Inc Stock (BKKT) Price History
The historical daily chart and data for Bakkt Inc stock (BKKT), show that the latest closing stock price as of May 22, 2026, is $11.88.
- Bakkt Inc all-time high stock price is $68.75, occurred on December 29, 2023.
- The lowest Bakkt Inc stock price recorded was $0.3307 on April 24, 2024. Since then, Bakkt Inc's stock price has risen over 3,492% to $11.88 now.
- The 52-week high stock price for BKKT is $49.79, representing a 319.11% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for BKKT is $6.87, indicating a -42.17% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Bakkt Inc (BKKT) stock in the beginning of 2025 was $8.34. The stock closed the year at $1.19, a loss of over -85.73% for the year.
The table below shows more information about BKKT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $13.02 | $11.63 | $1.39 | 3,314,252.0 | -3.57% |
| May 21, 2026 | $12.58 | $9.90 | $2.68 | 4,687,910.0 | +21.02% |
| May 20, 2026 | $10.44 | $9.50 | $0.94 | 2,672,368.0 | +5.17% |
| May 19, 2026 | $10.99 | $9.67 | $1.32 | 6,956,911.0 | +11.01% |
| May 18, 2026 | $8.93 | $7.98 | $0.95 | 2,011,926.0 | +5.31% |
| May 15, 2026 | $8.63 | $7.91 | $0.72 | 2,133,320.0 | -4.61% |
| May 14, 2026 | $9.10 | $7.90 | $1.20 | 1,775,087.0 | +8.23% |
| May 13, 2026 | $8.89 | $8.01 | $0.8781 | 1,664,843.0 | -9.58% |
| May 12, 2026 | $9.63 | $8.70 | $0.9294 | 2,368,955.0 | -10.58% |
| May 11, 2026 | $10.31 | $9.51 | $0.7973 | 2,784,836.0 | +0.71% |
| May 08, 2026 | $9.97 | $8.31 | $1.66 | 2,501,863.0 | +15.20% |
| May 07, 2026 | $9.10 | $8.30 | $0.80 | 1,205,549.0 | -6.46% |
| May 06, 2026 | $9.28 | $8.92 | $0.3528 | 1,072,062.0 | +0.55% |
| May 05, 2026 | $9.22 | $8.65 | $0.57 | 902,500.0 | +1.45% |
| May 04, 2026 | $9.23 | $8.65 | $0.58 | 1,387,293.0 | +4.55% |
| May 01, 2026 | $8.79 | $8.50 | $0.29 | 672,784.0 | -0.58% |
| Apr 30, 2026 | $8.63 | $7.85 | $0.785 | 586,792.0 | +9.67% |
| Apr 29, 2026 | $8.53 | $7.75 | $0.78 | 819,755.0 | -8.39% |
| Apr 28, 2026 | $8.82 | $8.50 | $0.325 | 534,920.0 | -4.67% |
Bakkt Inc Stock (BKKT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bakkt Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BKKT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bakkt Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bakkt Inc Stock (BKKT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.02 | $7.90 | $5.12 | 41,426,711.0 | +37.82% |
| Apr, 2026 | $9.86 | $6.88 | $2.98 | 20,265,664.0 | +17.12% |
| Mar, 2026 | $10.81 | $6.87 | $3.94 | 30,710,419.0 | -23.01% |
| Feb, 2026 | $13.00 | $9.32 | $3.68 | 25,531,723.0 | -28.60% |
| Jan, 2026 | $22.11 | $10.05 | $12.06 | 38,513,549.0 | +33.37% |
Bakkt Inc Stock (BKKT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.66 | $9.95 | $5.71 | 24,194,978.0 | -35.57% |
| Nov, 2025 | $28.50 | $13.35 | $15.15 | 30,976,477.0 | -43.01% |
| Oct, 2025 | $49.79 | $22.95 | $26.84 | 64,895,530.0 | -17.77% |
| Sep, 2025 | $33.95 | $8.20 | $25.75 | 74,282,317.0 | +283.69% |
| Aug, 2025 | $10.82 | $7.86 | $2.96 | 27,712,685.0 | -11.41% |
| Jul, 2025 | $25.68 | $9.71 | $15.97 | 26,781,690.0 | -29.03% |
| Jun, 2025 | $15.59 | $11.37 | $4.22 | 8,985,729.0 | +19.85% |
| May, 2025 | $15.49 | $8.76 | $6.73 | 10,257,934.0 | +24.09% |
| Apr, 2025 | $10.35 | $6.81 | $3.54 | 5,006,943.0 | +8.19% |
| Mar, 2025 | $16.80 | $7.96 | $8.84 | 13,767,743.0 | -27.39% |
| Feb, 2025 | $16.61 | $11.30 | $5.31 | 5,345,851.0 | -32.00% |
| Jan, 2025 | $31.75 | $17.54 | $14.21 | 9,590,957.0 | -29.11% |
Bakkt Inc Stock (BKKT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.97 | $23.00 | $10.97 | 12,526,646.0 | -6.97% |
| Nov, 2024 | $37.21 | $8.91 | $28.30 | 38,063,409.0 | +192.24% |
| Oct, 2024 | $12.45 | $8.88 | $3.57 | 2,155,460.0 | -0.42% |
| Sep, 2024 | $13.93 | $8.96 | $4.97 | 1,987,393.0 | -32.42% |
| Aug, 2024 | $17.20 | $11.73 | $5.47 | 2,227,280.0 | -17.67% |
| Jul, 2024 | $23.59 | $16.35 | $7.24 | 3,603,210.0 | -9.09% |
| Jun, 2024 | $24.74 | $14.80 | $9.93 | 6,144,377.0 | +7.50% |
| May, 2024 | $20.00 | $5.57 | $14.43 | 11,862,880.0 | +162.30% |
| Apr, 2024 | $14.04 | $6.51 | $7.53 | 4,530,484.9 | -41.63% |
| Mar, 2024 | $16.70 | $10.27 | $6.42 | 6,845,636.6 | -20.72% |
| Feb, 2024 | $36.75 | $14.50 | $22.25 | 5,076,447.4 | -57.66% |
| Jan, 2024 | $59.50 | $31.25 | $28.25 | 3,027,098.0 | -38.57% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):