8.86
price up icon11.45%   0.91
 
loading

Bakkt Holdings Inc Stock (BKKT) Price History

The historical daily chart and data for Bakkt Holdings Inc stock (BKKT), show that the latest closing stock price as of August 22, 2025, is $8.86.
  • Bakkt Holdings Inc all-time high stock price is $68.75, occurred on December 29, 2023.
  • The lowest Bakkt Holdings Inc stock price recorded was $0.3307 on April 24, 2024. Since then, Bakkt Holdings Inc's stock price has risen over 2,579% to $8.86 now.
  • The 52-week high stock price for BKKT is $37.21, representing a 319.98% increase from the current share price, occurred on November 19, 2024.
  • The 52-week low stock price for BKKT is $6.81, indicating a -23.14% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Bakkt Holdings Inc (BKKT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $8.89 $7.95 $0.94 1,394,583.0 +11.45%
Aug 21, 2025 $8.41 $7.86 $0.55 1,441,925.0 -4.10%
Aug 20, 2025 $8.77 $8.20 $0.5748 809,166.0 -2.59%
Aug 19, 2025 $9.41 $8.20 $1.21 1,457,869.0 -7.90%
Aug 18, 2025 $9.96 $9.16 $0.8007 1,247,185.0 -7.51%
Aug 15, 2025 $10.34 $9.53 $0.805 1,351,018.0 +4.06%
Aug 14, 2025 $9.94 $9.41 $0.53 1,389,184.0 -1.74%
Aug 13, 2025 $9.95 $9.48 $0.47 1,127,088.0 +4.16%
Aug 12, 2025 $10.05 $9.25 $0.80 2,611,238.0 -5.44%
Aug 11, 2025 $10.82 $9.72 $1.10 2,473,599.0 -8.23%
Aug 08, 2025 $10.81 $9.80 $1.01 2,377,017.0 +8.53%
Aug 07, 2025 $10.10 $9.62 $0.4799 1,088,294.0 +1.94%
Aug 06, 2025 $9.95 $9.21 $0.7397 942,730.0 +2.52%
Aug 05, 2025 $9.67 $9.22 $0.4557 586,371.0 +2.03%
Aug 04, 2025 $9.78 $9.20 $0.58 958,040.0 +0.11%
Aug 01, 2025 $9.62 $8.90 $0.715 1,538,060.0 -5.76%
Jul 31, 2025 $10.05 $9.71 $0.34 1,661,917.0 -0.70%
Jul 30, 2025 $10.15 $9.88 $0.27 2,473,087.0 -0.30%
Jul 29, 2025 $10.25 $9.89 $0.36 7,530,190.0 -41.76%
Jul 28, 2025 $19.31 $16.58 $2.73 1,261,240.0 -4.93%
Jul 25, 2025 $21.07 $17.87 $3.20 1,045,184.0 -14.12%
Jul 24, 2025 $24.18 $20.83 $3.36 766,957.0 -14.93%

Bakkt Holdings Inc Stock (BKKT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bakkt Holdings 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 Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bakkt Holdings Inc Stock (BKKT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.82 $7.86 $2.96 24,187,950.0 -10.51%
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 Holdings 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%

Bakkt Holdings Inc Stock (BKKT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $68.75 $37.75 $31.00 4,777,060.3 +48.67%
Nov, 2023 $50.00 $16.03 $33.97 2,798,335.6 +48.51%
Oct, 2023 $30.50 $23.50 $7.00 828,945.2 -13.68%
Sep, 2023 $35.50 $27.50 $8.00 651,831.4 -15.22%
Aug, 2023 $41.25 $30.75 $10.50 800,691.5 -16.36%
Jul, 2023 $58.75 $30.75 $28.00 2,509,678.0 +34.15%
Jun, 2023 $37.25 $27.00 $10.25 1,374,815.7 -13.38%
May, 2023 $38.00 $30.00 $8.00 632,125.6 +5.19%
Apr, 2023 $45.25 $32.00 $13.25 1,142,139.3 -21.51%
Mar, 2023 $44.50 $27.00 $17.50 2,429,691.4 +17.81%
Feb, 2023 $53.00 $34.50 $18.50 2,077,741.5 -7.01%
Jan, 2023 $71.75 $28.25 $43.50 3,738,748.4 +31.93%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
Cap:     |  Volume (24h):