Get the Stockscreener App
7.27
1.09%
-0.08
After Hours:
7.30
0.03
+0.41%
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 October 07, 2026, is $7.27.
- 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 2,098% to $7.27 now.
- The 52-week high stock price for BKKT is $49.79, representing a 584.87% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for BKKT is $6.71, indicating a -7.70% decrease from the current share price, occurred on August 19, 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 |
|---|---|---|---|---|---|
| Oct 07, 2026 | $7.28 | $6.96 | $0.32 | 1,551,467.0 | -1.09% |
| Oct 06, 2026 | $7.81 | $7.32 | $0.4952 | 885,844.0 | -2.91% |
| Oct 05, 2026 | $7.91 | $7.48 | $0.43 | 920,146.0 | -2.32% |
| Oct 02, 2026 | $8.39 | $7.62 | $0.7702 | 1,350,708.0 | +0.52% |
| Oct 01, 2026 | $7.96 | $7.63 | $0.3257 | 1,106,432.0 | -1.28% |
| Sep 30, 2026 | $8.60 | $7.77 | $0.83 | 1,189,782.0 | -3.58% |
| Sep 29, 2026 | $8.30 | $8.00 | $0.30 | 1,000,775.0 | +1.25% |
| Sep 28, 2026 | $8.54 | $7.97 | $0.57 | 1,006,035.0 | -5.88% |
| Sep 25, 2026 | $9.18 | $8.41 | $0.77 | 1,002,929.0 | -6.39% |
| Sep 24, 2026 | $9.22 | $8.47 | $0.75 | 1,388,022.0 | +3.06% |
| Sep 23, 2026 | $9.52 | $8.78 | $0.7361 | 1,508,086.0 | -9.46% |
| Sep 22, 2026 | $9.79 | $9.00 | $0.79 | 1,939,068.0 | +6.46% |
| Sep 21, 2026 | $9.48 | $8.90 | $0.5763 | 2,041,210.0 | +6.16% |
| Sep 18, 2026 | $8.62 | $7.67 | $0.955 | 3,777,234.0 | +15.42% |
| Sep 17, 2026 | $7.70 | $7.25 | $0.45 | 1,160,761.0 | +4.04% |
| Sep 16, 2026 | $7.76 | $6.99 | $0.766 | 1,753,945.0 | -7.00% |
| Sep 15, 2026 | $8.20 | $7.56 | $0.64 | 1,436,268.0 | -6.77% |
| Sep 14, 2026 | $8.34 | $8.03 | $0.31 | 800,840.0 | +1.10% |
| Sep 11, 2026 | $8.67 | $8.02 | $0.6499 | 819,399.0 | +3.15% |
| Sep 10, 2026 | $8.20 | $7.91 | $0.2909 | 520,680.0 | -4.00% |
| Sep 09, 2026 | $8.97 | $8.18 | $0.7894 | 1,042,813.0 | +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 |
|---|---|---|---|---|---|
| Oct, 2026 | $8.39 | $6.96 | $1.43 | 7,366,064.0 | -6.91% |
| Sep, 2026 | $9.79 | $6.99 | $2.80 | 27,009,332.0 | +1.83% |
| Aug, 2026 | $9.02 | $6.71 | $2.31 | 31,702,595.0 | +6.97% |
| Jul, 2026 | $9.31 | $6.75 | $2.56 | 21,121,358.0 | -8.19% |
| Jun, 2026 | $10.84 | $7.38 | $3.47 | 37,111,752.0 | -28.15% |
| May, 2026 | $13.04 | $7.90 | $5.14 | 46,073,649.0 | +26.10% |
| 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% |
3.20%
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):