NYSE : BKKT
Bakkt, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 5.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 228.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bakkt, Inc. (BKKT) closed at 4.4 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 | 4.75 | 4.874 | 4.445 | 4.4 | 664,581 | -5.17% |
| 2026-10-30 | 4.73 | 4.87 | 4.44 | 4.64 | 1,235,854 | -8.66% |
| 2026-10-29 | 5.12 | 5.338 | 5.055 | 5.08 | 850,633 | -2.87% |
| 2026-10-28 | 5.09 | 5.24 | 4.93 | 5.23 | 812,998 | +2.75% |
| 2026-10-27 | 4.89 | 5.11 | 4.81 | 5.09 | 996,519 | +6.26% |
| 2026-10-26 | 5 | 5 | 4.7 | 4.79 | 869,073 | -5.34% |
| 2026-10-23 | 5.19 | 5.24 | 4.98 | 5.06 | 969,522 | -3.44% |
| 2026-10-22 | 5.35 | 5.555 | 5.13 | 5.24 | 1,040,109 | -6.76% |
| 2026-10-21 | 5.66 | 5.8 | 5.472 | 5.62 | 964,282 | +2.37% |
| 2026-10-20 | 5.45 | 5.68 | 5.31 | 5.49 | 1,100,389 | -0.18% |
| 2026-10-19 | 5.69 | 5.7 | 5.42 | 5.5 | 951,351 | -1.61% |
| 2026-10-16 | 5.9 | 5.96 | 5.42 | 5.59 | 1,279,875 | -5.25% |
| 2026-10-15 | 5.75 | 6.045 | 5.559 | 5.9 | 2,233,856 | -1.34% |
| 2026-10-14 | 6.35 | 6.411 | 5.88 | 5.98 | 1,915,553 | -7.43% |
| 2026-10-13 | 6.75 | 6.8 | 6.42 | 6.46 | 1,336,368 | -5.00% |
| 2026-10-12 | 6.9 | 6.997 | 6.71 | 6.8 | 1,069,248 | -1.16% |
| 2026-10-09 | 7.15 | 7.165 | 6.85 | 6.88 | 855,012 | -2.13% |
| 2026-10-08 | 7.15 | 7.25 | 6.81 | 7.03 | 1,613,828 | -3.30% |
| 2026-10-07 | 7.13 | 7.28 | 6.96 | 7.27 | 1,550,812 | -1.09% |
| 2026-10-06 | 7.655 | 7.81 | 7.315 | 7.35 | 885,171 | -2.91% |
| 2026-10-05 | 7.83 | 7.91 | 7.48 | 7.57 | 916,672 | -2.32% |
| 2026-10-02 | 8.02 | 8.39 | 7.62 | 7.75 | 1,349,246 | +0.52% |
| 2026-10-01 | 7.77 | 7.956 | 7.63 | 7.71 | 1,101,829 | -1.28% |
| 2026-09-30 | 8.4 | 8.6 | 7.77 | 7.81 | 1,189,017 | -3.58% |
| 2026-09-29 | 8.275 | 8.3 | 8 | 8.1 | 1,000,682 | +1.25% |
| 2026-09-28 | 8.33 | 8.54 | 7.97 | 8 | 1,003,428 | -5.88% |
| 2026-09-25 | 9.18 | 9.18 | 8.41 | 8.5 | 1,001,443 | -6.39% |
| 2026-09-24 | 8.67 | 9.22 | 8.47 | 9.08 | 1,387,121 | +3.06% |
| 2026-09-23 | 9.5 | 9.516 | 8.78 | 8.81 | 1,501,011 | -9.46% |
| 2026-09-22 | 9.19 | 9.79 | 9 | 9.73 | 1,922,141 | +6.46% |
| 2026-09-21 | 9.31 | 9.48 | 8.904 | 9.14 | 2,033,861 | +6.16% |
| 2026-09-18 | 7.72 | 8.625 | 7.67 | 8.61 | 3,510,875 | +15.42% |
| 2026-09-17 | 7.37 | 7.7 | 7.25 | 7.46 | 1,160,351 | +4.04% |
| 2026-09-16 | 7.69 | 7.756 | 6.99 | 7.17 | 1,749,758 | -7.00% |
| 2026-09-15 | 8.16 | 8.2 | 7.56 | 7.71 | 1,422,382 | -6.77% |
| 2026-09-14 | 8.06 | 8.34 | 8.03 | 8.27 | 799,700 | +1.10% |
| 2026-09-11 | 8.19 | 8.67 | 8.02 | 8.18 | 817,210 | +3.15% |
| 2026-09-10 | 7.99 | 8.2 | 7.909 | 7.93 | 515,915 | -4.00% |
| 2026-09-09 | 8.59 | 8.969 | 8.18 | 8.26 | 1,042,517 | +0.00% |
| 2026-09-08 | 8.22 | 8.515 | 8.08 | 8.26 | 949,911 | -0.84% |
| 2026-09-04 | 8.06 | 8.37 | 7.961 | 8.33 | 737,403 | -0.60% |
| 2026-09-03 | 7.74 | 8.425 | 7.633 | 8.38 | 1,425,630 | +12.79% |
| 2026-09-02 | 7.17 | 7.52 | 7.133 | 7.43 | 597,659 | +2.34% |
| 2026-09-01 | 7.42 | 7.55 | 7.12 | 7.26 | 906,056 | -5.35% |
| 2026-08-31 | 7.55 | 7.783 | 7.36 | 7.67 | 1,131,231 | -0.26% |
| 2026-08-28 | 8.32 | 8.4 | 7.67 | 7.69 | 1,298,624 | -8.67% |
| 2026-08-27 | 8.5 | 8.77 | 8.29 | 8.42 | 1,253,913 | +2.31% |
| 2026-08-26 | 8.38 | 8.48 | 8.1 | 8.23 | 1,076,027 | -4.63% |
| 2026-08-25 | 8.25 | 8.946 | 8.1 | 8.63 | 1,476,568 | +5.50% |
| 2026-08-24 | 8.8 | 9.018 | 8.03 | 8.18 | 2,113,438 | -4.77% |
| 2026-08-21 | 7.86 | 8.853 | 7.81 | 8.59 | 3,526,177 | +14.53% |
| 2026-08-20 | 8.37 | 8.46 | 7.275 | 7.5 | 3,636,851 | -3.10% |
| 2026-08-19 | 6.94 | 7.82 | 6.71 | 7.74 | 2,843,573 | +11.69% |
| 2026-08-18 | 6.96 | 7.32 | 6.88 | 6.93 | 1,790,413 | -2.67% |
| 2026-08-17 | 7.25 | 7.545 | 7.02 | 7.12 | 1,724,235 | -6.93% |
| 2026-08-14 | 7.44 | 7.69 | 7.305 | 7.65 | 1,162,287 | +3.38% |
| 2026-08-13 | 7.48 | 7.765 | 7.265 | 7.4 | 1,001,287 | -1.60% |
| 2026-08-12 | 7.5 | 7.615 | 7.18 | 7.52 | 1,100,660 | +2.04% |
| 2026-08-11 | 7.24 | 7.55 | 6.93 | 7.37 | 1,466,829 | -3.66% |
| 2026-08-10 | 7.5 | 7.745 | 7.33 | 7.65 | 1,030,039 | +1.59% |
| 2026-08-07 | 7.25 | 7.59 | 7.16 | 7.53 | 853,874 | +5.76% |
| 2026-08-06 | 7.2 | 7.4 | 7.02 | 7.12 | 784,175 | -3.65% |
| 2026-08-05 | 7.49 | 7.61 | 7.3 | 7.39 | 680,724 | -2.25% |
| 2026-08-04 | 7.44 | 7.7 | 7.24 | 7.56 | 879,663 | +2.86% |
| 2026-08-03 | 7.06 | 7.43 | 6.92 | 7.35 | 664,104 | +2.51% |
| 2026-07-31 | 7.35 | 7.425 | 6.855 | 7.17 | 1,026,083 | -3.63% |
| 2026-07-30 | 7.04 | 7.44 | 6.97 | 7.44 | 803,332 | +8.61% |
| 2026-07-29 | 7.39 | 7.52 | 6.75 | 6.85 | 1,238,285 | -8.30% |
| 2026-07-28 | 7.41 | 7.5 | 7 | 7.47 | 775,475 | -1.32% |
| 2026-07-27 | 7.68 | 7.805 | 7.34 | 7.57 | 719,655 | +1.75% |
| 2026-07-24 | 7.7 | 7.7 | 7.27 | 7.44 | 614,082 | -3.12% |
| 2026-07-23 | 7.8 | 7.995 | 7.57 | 7.68 | 723,934 | -3.64% |
| 2026-07-22 | 8.16 | 8.48 | 7.9 | 7.97 | 802,278 | -4.21% |
| 2026-07-21 | 8.07 | 8.44 | 8.05 | 8.32 | 886,186 | +5.99% |
| 2026-07-20 | 7.3 | 7.98 | 7.23 | 7.85 | 1,160,939 | +8.28% |
| 2026-07-17 | 7.56 | 7.75 | 7.094 | 7.25 | 1,752,057 | -7.76% |
| 2026-07-16 | 8.23 | 8.25 | 7.78 | 7.86 | 990,835 | -4.84% |
| 2026-07-15 | 8.4 | 8.65 | 8.22 | 8.26 | 758,071 | +0.73% |
| 2026-07-14 | 8.2 | 8.33 | 8.04 | 8.2 | 876,283 | +1.36% |
| 2026-07-13 | 8.22 | 8.41 | 7.86 | 8.09 | 851,151 | -3.80% |
| 2026-07-10 | 8.75 | 8.84 | 8.33 | 8.41 | 875,456 | +0.48% |
| 2026-07-09 | 8.4 | 8.59 | 8.21 | 8.37 | 536,457 | +0.12% |
| 2026-07-08 | 8.17 | 8.399 | 8.01 | 8.36 | 781,627 | +0.97% |
| 2026-07-07 | 8.57 | 8.68 | 8.07 | 8.28 | 1,053,258 | -3.83% |
| 2026-07-06 | 8.21 | 8.82 | 8.18 | 8.61 | 859,664 | +2.99% |
| 2026-07-02 | 8.72 | 9.31 | 8.225 | 8.36 | 1,427,223 | -0.71% |
| 2026-07-01 | 7.86 | 8.84 | 7.82 | 8.42 | 1,645,081 | +7.81% |
| 2026-06-30 | 8.18 | 8.2 | 7.76 | 7.81 | 1,100,563 | -5.68% |
| 2026-06-29 | 8.48 | 8.58 | 7.99 | 8.28 | 897,864 | -1.90% |
| 2026-06-26 | 7.71 | 8.44 | 7.68 | 8.44 | 3,281,498 | +7.79% |
| 2026-06-25 | 8.43 | 8.5 | 7.73 | 7.83 | 1,278,400 | -5.55% |
| 2026-06-24 | 8.85 | 8.89 | 8.153 | 8.29 | 1,195,825 | -6.54% |
| 2026-06-23 | 8.53 | 9.38 | 8.5 | 8.87 | 949,114 | -1.99% |
| 2026-06-22 | 9.23 | 9.8 | 8.73 | 9.05 | 1,386,630 | -1.84% |
| 2026-06-18 | 9.14 | 9.45 | 8.86 | 9.22 | 2,896,438 | +2.33% |
| 2026-06-17 | 8.65 | 9.5 | 8.65 | 9.01 | 1,608,335 | +2.85% |
| 2026-06-16 | 8.78 | 9.25 | 8.3 | 8.76 | 1,407,257 | -2.23% |
| 2026-06-15 | 8.9 | 9.65 | 8.844 | 8.96 | 1,823,726 | +6.29% |
| 2026-06-12 | 9 | 9.4 | 8.43 | 8.43 | 2,117,994 | +0.96% |
| 2026-06-11 | 7.8 | 8.405 | 7.63 | 8.35 | 1,276,351 | +8.72% |
| 2026-06-10 | 7.55 | 8.047 | 7.55 | 7.68 | 1,235,018 | -0.26% |
| 2026-06-09 | 8 | 8.35 | 7.375 | 7.7 | 2,189,531 | -5.06% |
| 2026-06-08 | 8.28 | 8.439 | 8.01 | 8.11 | 1,486,881 | +3.58% |
| 2026-06-05 | 9.05 | 9.05 | 7.686 | 7.83 | 3,046,127 | -14.71% |
| 2026-06-04 | 8.98 | 9.42 | 8.98 | 9.18 | 1,648,862 | +2.91% |
| 2026-06-03 | 9.85 | 9.946 | 8.82 | 8.92 | 1,909,484 | -8.98% |
| 2026-06-02 | 10.24 | 10.36 | 9.71 | 9.8 | 1,841,864 | -6.67% |
| 2026-06-01 | 10.5 | 10.842 | 9.95 | 10.5 | 1,916,069 | -3.40% |
| 2026-05-29 | 10.91 | 11.4 | 10.68 | 10.87 | 1,426,181 | -1.18% |
| 2026-05-28 | 11.12 | 11.39 | 10.7 | 11 | 1,869,550 | -4.26% |
| 2026-05-27 | 11.57 | 11.8 | 11.072 | 11.49 | 1,814,868 | -2.71% |
| 2026-05-26 | 12.4 | 13.04 | 11.65 | 11.81 | 2,815,596 | -0.59% |
| 2026-05-22 | 12.43 | 13.02 | 11.63 | 11.88 | 3,300,931 | -3.57% |
| 2026-05-21 | 10.09 | 12.58 | 9.9 | 12.32 | 4,622,702 | +21.02% |
| 2026-05-20 | 9.82 | 10.44 | 9.5 | 10.18 | 2,671,210 | +5.17% |
| 2026-05-19 | 9.93 | 10.99 | 9.67 | 9.68 | 6,951,751 | +11.01% |
| 2026-05-18 | 8.3 | 8.93 | 7.98 | 8.72 | 2,010,790 | +5.31% |
| 2026-05-15 | 8.44 | 8.63 | 7.91 | 8.28 | 2,156,450 | -4.61% |
| 2026-05-14 | 8 | 9.1 | 7.9 | 8.68 | 1,791,257 | +8.23% |
| 2026-05-13 | 8.81 | 8.888 | 8.01 | 8.02 | 1,669,617 | -9.58% |