Get the Stockscreener App
9.09
1.45%
0.13
After Hours:
8.96
-0.13
-1.43%
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 05, 2026, is $9.09.
- 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 2,649% to $9.09 now.
- The 52-week high stock price for BKKT is $49.79, representing a 447.74% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for BKKT is $6.87, indicating a -24.42% 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 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% |
| Apr 27, 2026 | $9.10 | $8.65 | $0.45 | 595,491.0 | +1.93% |
| Apr 24, 2026 | $8.97 | $8.51 | $0.46 | 737,977.0 | +1.73% |
| Apr 23, 2026 | $9.06 | $8.48 | $0.58 | 1,101,117.0 | -4.93% |
| Apr 22, 2026 | $9.29 | $8.98 | $0.31 | 938,879.0 | +5.31% |
| Apr 21, 2026 | $9.13 | $8.60 | $0.53 | 991,630.0 | -3.34% |
| Apr 20, 2026 | $9.32 | $8.77 | $0.55 | 1,761,532.0 | -2.39% |
| Apr 17, 2026 | $9.86 | $9.19 | $0.67 | 1,455,690.0 | -3.87% |
| Apr 16, 2026 | $9.59 | $8.92 | $0.67 | 1,206,120.0 | +3.46% |
| Apr 15, 2026 | $9.40 | $8.86 | $0.537 | 1,289,897.0 | +2.90% |
| Apr 14, 2026 | $9.58 | $8.97 | $0.61 | 1,725,099.0 | +2.98% |
| Apr 13, 2026 | $8.78 | $7.89 | $0.89 | 1,035,334.0 | +7.26% |
| Apr 10, 2026 | $8.60 | $8.06 | $0.54 | 926,972.0 | -3.10% |
| Apr 09, 2026 | $8.60 | $7.70 | $0.8975 | 932,197.0 | +5.53% |
| Apr 08, 2026 | $8.36 | $7.85 | $0.51 | 896,796.0 | +4.19% |
| Apr 07, 2026 | $7.63 | $7.03 | $0.60 | 739,664.0 | +0.00% |
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 | $9.23 | $8.50 | $0.73 | 3,865,077.0 | +5.45% |
| 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% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):