NASDAQ : BNKK
Bonk, Inc. — Price history
Financials · Asset Management · United States
Last price 1.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bonk, Inc. (BNKK) closed at 1.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.07 | 1.115 | 1.031 | 1.13 | 6,429 | +4.63% |
| 2026-10-30 | 1.14 | 1.14 | 1.06 | 1.08 | 72,444 | -8.47% |
| 2026-10-29 | 1.145 | 1.21 | 1.13 | 1.18 | 34,861 | -2.48% |
| 2026-10-28 | 1.14 | 1.21 | 1.14 | 1.21 | 74,745 | +9.01% |
| 2026-10-27 | 1.1 | 1.14 | 1.06 | 1.11 | 75,264 | +0.91% |
| 2026-10-26 | 1.12 | 1.14 | 1.06 | 1.1 | 84,073 | +1.38% |
| 2026-10-23 | 1.06 | 1.101 | 0.9 | 1.085 | 172,433 | +4.33% |
| 2026-10-22 | 1.19 | 1.24 | 1.02 | 1.04 | 236,597 | -15.45% |
| 2026-10-21 | 1.18 | 1.28 | 1.17 | 1.23 | 92,878 | +5.13% |
| 2026-10-20 | 1.16 | 1.215 | 1.16 | 1.17 | 74,792 | +0.86% |
| 2026-10-19 | 1.2 | 1.302 | 1.1 | 1.16 | 102,058 | -4.13% |
| 2026-10-16 | 1.195 | 1.236 | 1.16 | 1.21 | 62,763 | +0.83% |
| 2026-10-15 | 1.17 | 1.23 | 1.14 | 1.2 | 84,934 | -1.64% |
| 2026-10-14 | 1.25 | 1.296 | 1.18 | 1.22 | 66,803 | -5.43% |
| 2026-10-13 | 1.34 | 1.34 | 1.265 | 1.29 | 30,862 | -3.73% |
| 2026-10-12 | 1.4 | 1.567 | 1.32 | 1.34 | 58,330 | -5.63% |
| 2026-10-09 | 1.45 | 1.479 | 1.4 | 1.42 | 28,868 | -0.70% |
| 2026-10-08 | 1.44 | 1.554 | 1.4 | 1.43 | 91,742 | -2.05% |
| 2026-10-07 | 1.52 | 1.57 | 1.43 | 1.46 | 138,684 | -6.41% |
| 2026-10-06 | 1.55 | 1.6 | 1.5 | 1.56 | 93,972 | +1.96% |
| 2026-10-05 | 1.74 | 1.786 | 1.51 | 1.53 | 246,945 | -12.57% |
| 2026-10-02 | 1.8 | 1.93 | 1.64 | 1.75 | 198,619 | -0.57% |
| 2026-10-01 | 1.93 | 2.07 | 1.76 | 1.76 | 152,631 | -11.11% |
| 2026-09-30 | 2 | 2.21 | 1.91 | 1.98 | 252,952 | -1.49% |
| 2026-09-29 | 1.83 | 2.025 | 1.7 | 2.01 | 524,323 | +7.49% |
| 2026-09-28 | 1.54 | 2.22 | 1.51 | 1.87 | 8,839,775 | +22.22% |
| 2026-09-25 | 1.46 | 1.53 | 1.38 | 1.53 | 106,964 | +7.75% |
| 2026-09-24 | 1.43 | 1.458 | 1.39 | 1.42 | 91,064 | -0.70% |
| 2026-09-23 | 1.52 | 1.52 | 1.41 | 1.43 | 56,720 | -5.92% |
| 2026-09-22 | 1.49 | 1.53 | 1.42 | 1.52 | 86,378 | +2.70% |
| 2026-09-21 | 1.39 | 1.51 | 1.39 | 1.48 | 138,266 | +9.63% |
| 2026-09-18 | 1.39 | 1.44 | 1.35 | 1.35 | 116,041 | -2.17% |
| 2026-09-17 | 1.27 | 1.41 | 1.27 | 1.38 | 88,977 | +7.81% |
| 2026-09-16 | 1.28 | 1.33 | 1.25 | 1.28 | 79,565 | -0.39% |
| 2026-09-15 | 1.33 | 1.36 | 1.27 | 1.285 | 88,144 | -5.86% |
| 2026-09-14 | 1.35 | 1.41 | 1.35 | 1.365 | 34,230 | -1.80% |
| 2026-09-11 | 1.37 | 1.49 | 1.35 | 1.39 | 111,904 | +2.21% |
| 2026-09-10 | 1.42 | 1.46 | 1.34 | 1.36 | 72,878 | -6.85% |
| 2026-09-09 | 1.45 | 1.49 | 1.38 | 1.46 | 81,372 | -0.68% |
| 2026-09-08 | 1.41 | 1.51 | 1.4 | 1.47 | 163,659 | +5.76% |
| 2026-09-04 | 1.24 | 1.39 | 1.187 | 1.39 | 225,394 | +13.93% |
| 2026-09-03 | 1.2 | 1.28 | 1.129 | 1.22 | 132,750 | +0.83% |
| 2026-09-02 | 1.2 | 1.27 | 1.2 | 1.21 | 43,385 | -0.82% |
| 2026-09-01 | 1.24 | 1.24 | 1.172 | 1.22 | 68,456 | -0.81% |
| 2026-08-31 | 1.3 | 1.3 | 1.186 | 1.23 | 146,684 | -5.38% |
| 2026-08-28 | 1.325 | 1.33 | 1.26 | 1.3 | 106,837 | -1.52% |
| 2026-08-27 | 1.28 | 1.34 | 1.25 | 1.32 | 86,609 | +3.13% |
| 2026-08-26 | 1.21 | 1.438 | 1.21 | 1.28 | 284,521 | +5.79% |
| 2026-08-25 | 1.17 | 1.22 | 1.14 | 1.21 | 115,641 | +2.54% |
| 2026-08-24 | 1.14 | 1.18 | 1.12 | 1.18 | 82,554 | +0.85% |
| 2026-08-21 | 1.06 | 1.17 | 1.04 | 1.17 | 195,317 | +13.59% |
| 2026-08-20 | 1.05 | 1.07 | 0.997 | 1.03 | 104,481 | -2.83% |
| 2026-08-19 | 0.9681 | 1.1 | 0.95 | 1.06 | 267,239 | +13.83% |
| 2026-08-18 | 0.93 | 0.977 | 0.9238 | 0.9312 | 152,491 | -4.55% |
| 2026-08-17 | 1.08 | 1.17 | 0.9503 | 0.9756 | 561,855 | -9.67% |
| 2026-08-14 | 1.02 | 1.1 | 1.02 | 1.08 | 78,853 | +5.37% |
| 2026-08-13 | 0.9987 | 1.077 | 0.9987 | 1.025 | 17,333 | +5.50% |
| 2026-08-12 | 1.09 | 1.09 | 0.9603 | 0.9716 | 107,681 | -10.45% |
| 2026-08-11 | 1.07 | 1.09 | 1.03 | 1.085 | 60,603 | +2.36% |
| 2026-08-10 | 1.03 | 1.075 | 1.02 | 1.06 | 31,887 | +0.95% |
| 2026-08-07 | 1.08 | 1.08 | 0.97 | 1.05 | 80,088 | -0.94% |
| 2026-08-06 | 1.05 | 1.09 | 1.04 | 1.06 | 31,753 | +0.95% |
| 2026-08-05 | 1.04 | 1.08 | 1.02 | 1.05 | 53,009 | +1.94% |
| 2026-08-04 | 1.01 | 1.07 | 0.9807 | 1.03 | 89,401 | +1.98% |
| 2026-08-03 | 0.94 | 1.05 | 0.94 | 1.01 | 50,111 | +11.41% |
| 2026-07-31 | 0.9951 | 1.03 | 0.9066 | 0.9066 | 43,633 | -8.89% |
| 2026-07-30 | 0.97 | 1.02 | 0.9627 | 0.9951 | 51,112 | +3.34% |
| 2026-07-29 | 1.02 | 1.09 | 0.9535 | 0.9629 | 78,625 | -7.41% |
| 2026-07-28 | 1.07 | 1.07 | 0.99 | 1.04 | 102,101 | -6.31% |
| 2026-07-27 | 1.14 | 1.17 | 1.08 | 1.11 | 89,281 | -0.89% |
| 2026-07-24 | 1.15 | 1.17 | 1.11 | 1.12 | 45,300 | -4.27% |
| 2026-07-23 | 1.16 | 1.2 | 1.12 | 1.17 | 83,550 | -0.85% |
| 2026-07-22 | 1.18 | 1.24 | 1.17 | 1.18 | 18,393 | -2.48% |
| 2026-07-21 | 1.21 | 1.235 | 1.18 | 1.21 | 58,779 | -1.63% |
| 2026-07-20 | 1.21 | 1.24 | 1.16 | 1.23 | 65,145 | +1.65% |
| 2026-07-17 | 1.21 | 1.23 | 1.2 | 1.21 | 27,405 | -3.20% |
| 2026-07-16 | 1.28 | 1.29 | 1.24 | 1.25 | 44,339 | -3.85% |
| 2026-07-15 | 1.31 | 1.345 | 1.28 | 1.3 | 68,968 | -0.76% |
| 2026-07-14 | 1.2 | 1.356 | 1.18 | 1.31 | 253,899 | +11.02% |
| 2026-07-13 | 1.2 | 1.269 | 1.14 | 1.18 | 262,620 | -4.07% |
| 2026-07-10 | 1.26 | 1.301 | 1.21 | 1.23 | 86,967 | -3.91% |
| 2026-07-09 | 1.28 | 1.3 | 1.24 | 1.28 | 110,959 | -2.29% |
| 2026-07-08 | 1.38 | 1.38 | 1.27 | 1.31 | 131,970 | -5.76% |
| 2026-07-07 | 1.48 | 1.48 | 1.37 | 1.39 | 157,825 | -6.08% |
| 2026-07-06 | 1.47 | 1.53 | 1.44 | 1.48 | 90,779 | +2.07% |
| 2026-07-02 | 1.49 | 1.545 | 1.42 | 1.45 | 103,718 | -2.03% |
| 2026-07-01 | 1.48 | 1.51 | 1.45 | 1.48 | 35,266 | -2.63% |
| 2026-06-30 | 1.5 | 1.552 | 1.48 | 1.52 | 72,189 | +0.66% |
| 2026-06-29 | 1.46 | 1.52 | 1.42 | 1.51 | 86,388 | +3.42% |
| 2026-06-26 | 1.43 | 1.48 | 1.407 | 1.46 | 63,848 | +0.69% |
| 2026-06-25 | 1.57 | 1.57 | 1.41 | 1.45 | 112,958 | -7.05% |
| 2026-06-24 | 1.54 | 1.6 | 1.5 | 1.56 | 113,562 | +1.30% |
| 2026-06-23 | 1.5 | 1.604 | 1.5 | 1.54 | 159,428 | +0.00% |
| 2026-06-22 | 1.61 | 1.62 | 1.5 | 1.54 | 238,342 | -4.94% |
| 2026-06-18 | 1.46 | 1.66 | 1.44 | 1.62 | 373,671 | +9.46% |
| 2026-06-17 | 1.34 | 1.59 | 1.32 | 1.48 | 2,492,531 | +11.28% |
| 2026-06-16 | 1.37 | 1.39 | 1.32 | 1.33 | 140,773 | -2.21% |
| 2026-06-15 | 1.35 | 1.49 | 1.35 | 1.36 | 226,563 | +0.74% |
| 2026-06-12 | 1.43 | 1.45 | 1.25 | 1.35 | 614,991 | -4.26% |
| 2026-06-11 | 1.37 | 1.47 | 1.35 | 1.41 | 215,889 | +2.17% |
| 2026-06-10 | 1.39 | 1.45 | 1.36 | 1.38 | 225,236 | -1.43% |
| 2026-06-09 | 1.48 | 1.55 | 1.39 | 1.4 | 560,932 | -6.04% |
| 2026-06-08 | 1.56 | 1.62 | 1.45 | 1.49 | 232,011 | -4.49% |
| 2026-06-05 | 1.73 | 1.73 | 1.55 | 1.56 | 305,161 | -11.86% |
| 2026-06-04 | 1.71 | 1.8 | 1.69 | 1.77 | 455,514 | +2.31% |
| 2026-06-03 | 1.89 | 1.89 | 1.72 | 1.73 | 296,320 | -10.36% |
| 2026-06-02 | 1.84 | 1.98 | 1.77 | 1.93 | 270,496 | +3.21% |
| 2026-06-01 | 1.87 | 1.89 | 1.81 | 1.87 | 299,287 | -3.11% |
| 2026-05-29 | 1.78 | 2.1 | 1.69 | 1.93 | 2,178,600 | +9.66% |
| 2026-05-28 | 1.61 | 1.78 | 1.53 | 1.76 | 311,687 | +7.98% |
| 2026-05-27 | 1.65 | 1.71 | 1.61 | 1.63 | 333,580 | -4.12% |
| 2026-05-26 | 1.9 | 1.93 | 1.68 | 1.7 | 484,387 | -9.09% |
| 2026-05-22 | 1.96 | 1.99 | 1.83 | 1.87 | 303,840 | -5.56% |
| 2026-05-21 | 1.88 | 1.99 | 1.73 | 1.98 | 339,877 | +6.74% |
| 2026-05-20 | 2 | 2.026 | 1.813 | 1.855 | 354,116 | -9.07% |
| 2026-05-19 | 2.08 | 2.15 | 1.96 | 2.04 | 337,492 | -5.99% |
| 2026-05-18 | 2.12 | 2.23 | 2 | 2.17 | 332,011 | +1.40% |
| 2026-05-15 | 2.07 | 2.4 | 1.9 | 2.14 | 999,466 | -1.83% |
| 2026-05-14 | 2.58 | 2.96 | 2.11 | 2.18 | 5,956,881 | -0.91% |
| 2026-05-13 | 2.23 | 2.29 | 2.15 | 2.2 | 199,255 | -2.22% |