Get the Stockscreener App
10.20
6.36%
0.61
Pre-market:
10.23
0.03
+0.29%
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 March 04, 2026, is $10.20.
- 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 2,984% to $10.20 now.
- The 52-week high stock price for BKKT is $49.79, representing a 388.14% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for BKKT is $6.81, indicating a -33.24% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $10.81 | $10.04 | $0.775 | 1,875,434.0 | +6.36% |
| Mar 03, 2026 | $9.94 | $9.25 | $0.6863 | 1,368,674.0 | -3.71% |
| Mar 02, 2026 | $10.45 | $9.05 | $1.40 | 1,742,188.0 | +4.18% |
| Feb 27, 2026 | $10.15 | $9.32 | $0.8299 | 2,040,876.0 | -8.08% |
| Feb 26, 2026 | $11.01 | $9.91 | $1.10 | 2,061,481.0 | -4.41% |
| Feb 25, 2026 | $11.25 | $10.25 | $1.00 | 3,012,265.0 | +7.72% |
| Feb 24, 2026 | $10.32 | $9.81 | $0.51 | 1,140,163.0 | -0.49% |
| Feb 23, 2026 | $10.58 | $10.01 | $0.57 | 1,039,835.0 | -2.78% |
| Feb 20, 2026 | $11.25 | $10.00 | $1.25 | 2,449,019.0 | +0.38% |
| Feb 19, 2026 | $10.43 | $10.01 | $0.42 | 675,391.0 | +0.39% |
| Feb 18, 2026 | $11.01 | $10.05 | $0.96 | 696,236.0 | +0.97% |
| Feb 17, 2026 | $10.77 | $9.98 | $0.79 | 681,946.0 | -4.74% |
| Feb 13, 2026 | $11.36 | $10.01 | $1.35 | 1,260,947.0 | +7.06% |
| Feb 12, 2026 | $10.56 | $9.77 | $0.7881 | 1,053,743.0 | -3.27% |
| Feb 11, 2026 | $11.00 | $9.95 | $1.05 | 1,307,777.0 | -2.07% |
| Feb 10, 2026 | $11.50 | $10.60 | $0.90 | 768,766.0 | -6.84% |
| Feb 09, 2026 | $11.95 | $11.34 | $0.615 | 1,140,919.0 | -4.28% |
| Feb 06, 2026 | $12.26 | $10.72 | $1.54 | 1,619,098.0 | +20.30% |
| Feb 05, 2026 | $11.20 | $9.89 | $1.31 | 1,338,706.0 | -14.73% |
| Feb 04, 2026 | $12.34 | $11.38 | $0.9634 | 1,159,406.0 | -4.68% |
| Feb 03, 2026 | $12.63 | $11.36 | $1.27 | 1,045,590.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $10.81 | $9.05 | $1.76 | 6,861,730.0 | +6.69% |
| 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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):