Bakkt Holdings, Inc.BKKTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.66 | $13.00 | $12.12 | $12.26 | 1.08M |
| 1/30/2026 | $13.00 | $13.77 | $12.95 | $13.39 | 895,100 |
| 1/29/2026 | $14.04 | $14.62 | $13.34 | $13.63 | 1.32M |
| 1/28/2026 | $15.53 | $15.61 | $13.82 | $14.50 | 1.27M |
| 1/27/2026 | $14.01 | $15.14 | $13.70 | $14.94 | 1.27M |
| 1/26/2026 | $14.89 | $14.89 | $13.69 | $13.86 | 1.27M |
| 1/23/2026 | $15.00 | $15.80 | $14.50 | $15.22 | 1.39M |
| 1/22/2026 | $16.52 | $16.82 | $15.25 | $15.52 | 2.13M |
| 1/21/2026 | $16.39 | $17.21 | $15.24 | $16.31 | 2.18M |
| 1/20/2026 | $19.73 | $19.78 | $16.06 | $16.16 | 3.18M |
| 1/16/2026 | $19.47 | $22.11 | $18.52 | $21.41 | 1.97M |
| 1/15/2026 | $21.00 | $21.07 | $19.01 | $19.39 | 1.78M |
| 1/14/2026 | $18.77 | $21.78 | $17.92 | $21.01 | 2.53M |
| 1/13/2026 | $19.11 | $20.15 | $18.30 | $18.72 | 2.18M |
| 1/12/2026 | $16.38 | $20.20 | $15.50 | $19.21 | 3.17M |
| 1/9/2026 | $16.87 | $17.15 | $15.81 | $16.28 | 1.10M |
| 1/8/2026 | $14.82 | $16.93 | $14.14 | $16.46 | 1.95M |
| 1/7/2026 | $14.27 | $15.87 | $14.02 | $15.14 | 1.30M |
| 1/6/2026 | $15.55 | $15.80 | $14.00 | $15.46 | 2.99M |
| 1/5/2026 | $12.36 | $15.30 | $11.99 | $14.79 | 3.82M |
| 1/2/2026 | $10.45 | $11.42 | $10.05 | $11.25 | 1.13M |
| 12/31/2025 | $10.18 | $10.40 | $9.80 | $10.04 | 818,800 |
| 12/30/2025 | $10.48 | $10.69 | $10.15 | $10.16 | 826,300 |
| 12/29/2025 | $10.35 | $11.00 | $10.20 | $10.42 | 951,100 |
| 12/26/2025 | $10.98 | $11.02 | $10.36 | $10.54 | 760,600 |
| 12/24/2025 | $10.33 | $10.89 | $10.10 | $10.80 | 440,037 |
| 12/23/2025 | $10.41 | $10.56 | $10.01 | $10.34 | 868,145 |
| 12/22/2025 | $11.45 | $11.68 | $10.50 | $10.57 | 1.52M |
| 12/19/2025 | $10.54 | $10.81 | $10.10 | $10.56 | 1.50M |
| 12/18/2025 | $10.80 | $11.07 | $10.22 | $10.28 | 799,000 |
| 12/17/2025 | $11.25 | $11.47 | $9.95 | $10.01 | 1.17M |
| 12/16/2025 | $10.69 | $11.38 | $10.67 | $11.15 | 881,922 |
| 12/15/2025 | $11.55 | $11.65 | $10.50 | $10.68 | 1.42M |
| 12/12/2025 | $12.66 | $12.86 | $11.54 | $11.56 | 1.02M |
| 12/11/2025 | $12.60 | $13.08 | $11.86 | $12.66 | 1.21M |
| 12/10/2025 | $13.00 | $13.41 | $12.50 | $12.85 | 883,000 |
| 12/9/2025 | $12.41 | $13.88 | $12.35 | $13.07 | 1.27M |
| 12/8/2025 | $14.36 | $14.36 | $12.44 | $12.76 | 1.83M |
| 12/5/2025 | $15.33 | $15.48 | $13.60 | $14.00 | 2.21M |
| 12/4/2025 | $14.34 | $15.66 | $14.04 | $15.60 | 842,100 |
| 12/3/2025 | $13.98 | $14.94 | $13.54 | $14.67 | 1.33M |
| 12/2/2025 | $14.31 | $14.62 | $13.80 | $13.88 | 1.50M |
| 12/1/2025 | $15.00 | $15.01 | $13.55 | $13.85 | 1.14M |
| 11/28/2025 | $15.49 | $16.52 | $15.38 | $15.77 | 807,200 |
| 11/26/2025 | $15.64 | $15.76 | $14.58 | $14.89 | 1.05M |
| 11/25/2025 | $15.55 | $15.92 | $14.51 | $15.37 | 901,302 |
| 11/24/2025 | $14.45 | $15.95 | $14.10 | $15.60 | 1.49M |
| 11/21/2025 | $15.00 | $15.12 | $13.35 | $13.97 | 1.44M |
| 11/20/2025 | $17.62 | $17.95 | $14.67 | $14.76 | 1.74M |
| 11/19/2025 | $18.07 | $18.07 | $16.63 | $16.98 | 956,900 |
| 11/18/2025 | $17.49 | $17.94 | $16.40 | $17.12 | 1.16M |
| 11/17/2025 | $17.68 | $18.35 | $16.61 | $16.79 | 1.21M |
| 11/14/2025 | $16.85 | $19.65 | $16.69 | $18.15 | 2.08M |
| 11/13/2025 | $21.57 | $21.70 | $18.13 | $18.52 | 2.88M |
| 11/12/2025 | $22.12 | $22.80 | $20.26 | $21.61 | 2.04M |
| 11/11/2025 | $20.65 | $22.29 | $19.56 | $21.47 | 2.06M |
| 11/10/2025 | $25.00 | $25.00 | $19.90 | $20.96 | 2.96M |
| 11/7/2025 | $20.81 | $23.75 | $20.16 | $23.66 | 1.70M |
| 11/6/2025 | $23.32 | $23.72 | $21.13 | $21.31 | 1.15M |
| 11/5/2025 | $22.71 | $25.16 | $22.00 | $23.86 | 1.41M |