BKKT(BKKT)
BKKT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.82 | $10.44 | $9.50 | $10.18 | 2.67M |
| 5/19/2026 | $9.93 | $10.99 | $9.67 | $9.68 | 6.97M |
| 5/18/2026 | $8.30 | $8.93 | $7.98 | $8.72 | 2.43M |
| 5/15/2026 | $8.44 | $8.63 | $7.91 | $8.28 | 2.16M |
| 5/14/2026 | $8.00 | $9.10 | $7.90 | $8.68 | 1.79M |
| 5/13/2026 | $8.81 | $8.89 | $8.01 | $8.02 | 1.67M |
| 5/12/2026 | $9.10 | $9.63 | $8.70 | $8.87 | 2.38M |
| 5/11/2026 | $10.07 | $10.31 | $9.51 | $9.92 | 2.89M |
| 5/8/2026 | $8.50 | $9.97 | $8.31 | $9.85 | 2.53M |
| 5/7/2026 | $9.10 | $9.10 | $8.30 | $8.55 | 1.22M |
| 5/6/2026 | $9.24 | $9.28 | $8.92 | $9.14 | 1.08M |
| 5/5/2026 | $9.21 | $9.22 | $8.65 | $9.09 | 906,301 |
| 5/4/2026 | $8.65 | $9.23 | $8.65 | $8.96 | 1.40M |
| 5/1/2026 | $8.70 | $8.79 | $8.50 | $8.57 | 679,900 |
| 4/30/2026 | $7.86 | $8.64 | $7.85 | $8.62 | 590,600 |
| 4/29/2026 | $8.53 | $8.53 | $7.75 | $7.86 | 833,428 |
| 4/28/2026 | $8.78 | $8.82 | $8.50 | $8.58 | 538,300 |
| 4/27/2026 | $8.75 | $9.10 | $8.65 | $9.00 | 599,602 |
| 4/24/2026 | $8.77 | $8.97 | $8.51 | $8.83 | 741,739 |
| 4/23/2026 | $8.97 | $9.06 | $8.48 | $8.68 | 1.11M |
| 4/22/2026 | $9.20 | $9.29 | $8.98 | $9.13 | 940,716 |
| 4/21/2026 | $9.00 | $9.13 | $8.60 | $8.67 | 999,500 |
| 4/20/2026 | $9.10 | $9.32 | $8.77 | $8.97 | 1.77M |
| 4/17/2026 | $9.86 | $9.86 | $9.19 | $9.19 | 1.46M |
| 4/16/2026 | $9.36 | $9.59 | $8.92 | $9.56 | 1.21M |
| 4/15/2026 | $9.08 | $9.40 | $8.86 | $9.24 | 1.32M |
| 4/14/2026 | $9.24 | $9.58 | $8.97 | $8.98 | 1.73M |
| 4/13/2026 | $7.90 | $8.78 | $7.89 | $8.72 | 1.05M |
| 4/10/2026 | $8.48 | $8.60 | $8.06 | $8.13 | 928,338 |
| 4/9/2026 | $7.75 | $8.60 | $7.70 | $8.39 | 934,639 |
| 4/8/2026 | $8.26 | $8.36 | $7.85 | $7.95 | 897,842 |
| 4/7/2026 | $7.38 | $7.63 | $7.03 | $7.63 | 768,322 |
| 4/6/2026 | $7.50 | $7.70 | $7.40 | $7.63 | 705,324 |
| 4/2/2026 | $6.90 | $7.44 | $6.88 | $7.37 | 616,300 |
| 4/1/2026 | $7.56 | $7.66 | $7.13 | $7.24 | 676,300 |
| 3/31/2026 | $7.20 | $7.52 | $6.90 | $7.36 | 1.50M |
| 3/30/2026 | $7.44 | $7.53 | $6.87 | $6.95 | 1.59M |
| 3/27/2026 | $7.76 | $7.80 | $7.26 | $7.32 | 1.21M |
| 3/26/2026 | $8.14 | $8.52 | $7.93 | $7.97 | 1.03M |
| 3/25/2026 | $8.62 | $8.80 | $8.23 | $8.38 | 908,046 |
| 3/24/2026 | $8.60 | $8.90 | $8.17 | $8.27 | 1.01M |
| 3/23/2026 | $8.68 | $9.08 | $8.59 | $8.86 | 1.04M |
| 3/20/2026 | $8.85 | $8.97 | $8.47 | $8.55 | 1.24M |
| 3/19/2026 | $8.88 | $9.09 | $8.51 | $9.00 | 1.32M |
| 3/18/2026 | $9.55 | $9.64 | $8.92 | $8.93 | 3.14M |
| 3/17/2026 | $9.50 | $9.96 | $9.00 | $9.63 | 2.32M |
| 3/16/2026 | $10.03 | $10.20 | $9.52 | $9.64 | 1.96M |
| 3/13/2026 | $9.67 | $10.13 | $9.30 | $9.45 | 1.93M |
| 3/12/2026 | $9.07 | $9.42 | $8.95 | $9.21 | 792,900 |
| 3/11/2026 | $9.30 | $9.57 | $9.06 | $9.29 | 894,494 |
| 3/10/2026 | $9.39 | $9.67 | $9.12 | $9.24 | 839,200 |
| 3/9/2026 | $9.06 | $9.35 | $8.82 | $9.22 | 1.11M |
| 3/6/2026 | $9.63 | $9.92 | $9.29 | $9.29 | 880,600 |
| 3/5/2026 | $9.98 | $10.30 | $9.65 | $9.95 | 1.32M |
| 3/4/2026 | $10.07 | $10.81 | $10.04 | $10.20 | 1.88M |
| 3/3/2026 | $9.38 | $9.94 | $9.25 | $9.59 | 1.37M |
| 3/2/2026 | $9.21 | $10.45 | $9.05 | $9.96 | 1.76M |
| 2/27/2026 | $9.90 | $10.15 | $9.32 | $9.56 | 2.05M |
| 2/26/2026 | $10.80 | $11.01 | $9.91 | $10.40 | 2.07M |
| 2/25/2026 | $10.78 | $11.25 | $10.25 | $10.88 | 3.02M |
| 2/24/2026 | $9.95 | $10.32 | $9.81 | $10.10 | 1.14M |
| 2/23/2026 | $10.12 | $10.58 | $10.01 | $10.15 | 1.04M |
| 2/20/2026 | $10.20 | $11.25 | $10.00 | $10.44 | 2.46M |