5 DAY PERFORMANCE
+234.22%
1 MONTH PERFORMANCE
+117.99%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
-24.25%
YEAR-TO-DATE PERFORMANCE
+17.44%
Bonk Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 31.75 K | $4.55 M |
| 08/05/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 53.01 K | $4.51 M |
| 08/04/2026 | $1.01 | $1.03 (1.98%) | $1.07 | $0.98 | 89.40 K | $4.42 M |
| 08/03/2026 | $0.94 | $1.01 (7.45%) | $1.05 | $0.94 | 50.11 K | $4.34 M |
| 07/31/2026 | $1.00 | $0.91 (-8.89%) | $1.03 | $0.91 | 43.63 K | $3.89 M |
| 07/30/2026 | $0.97 | $1.00 (2.59%) | $1.02 | $0.96 | 51.11 K | $4.27 M |
| 07/29/2026 | $1.02 | $0.96 (-5.6%) | $1.09 | $0.95 | 78.63 K | $4.13 M |
| 07/28/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.99 | 102.10 K | $4.47 M |
| 07/27/2026 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.08 | 89.28 K | $4.77 M |
| 07/24/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.11 | 45.30 K | $4.81 M |
| 07/23/2026 | $1.16 | $1.17 (0.86%) | $1.20 | $1.12 | 83.60 K | $5.02 M |
| 07/22/2026 | $1.18 | $1.18 (0%) | $1.24 | $1.17 | 18.40 K | $5.07 M |
| 07/21/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.18 | 58.80 K | $5.20 M |
| 07/20/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.16 | 65.15 K | $5.28 M |
| 07/17/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.20 | 27.41 K | $5.20 M |
| 07/16/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.24 | 44.34 K | $5.37 M |
| 07/15/2026 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.28 | 69.00 K | $5.58 M |
| 07/14/2026 | $1.20 | $1.31 (9.17%) | $1.36 | $1.18 | 253.90 K | $5.62 M |
| 07/13/2026 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.14 | 262.62 K | $5.07 M |
| 07/10/2026 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.21 | 87.00 K | $5.28 M |
| 07/09/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.24 | 110.96 K | $5.50 M |
| 07/08/2026 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.27 | 132.00 K | $5.62 M |
| 07/07/2026 | $1.48 | $1.39 (-6.08%) | $1.48 | $1.37 | 157.83 K | $5.97 M |
| 07/06/2026 | $1.47 | $1.48 (0.68%) | $1.53 | $1.44 | 90.80 K | $6.35 M |
| 07/02/2026 | $1.49 | $1.45 (-2.68%) | $1.54 | $1.42 | 103.72 K | $6.23 M |
| 07/01/2026 | $1.48 | $1.48 (0%) | $1.51 | $1.45 | 35.27 K | $6.35 M |
| 06/30/2026 | $1.50 | $1.52 (1.33%) | $1.55 | $1.48 | 72.20 K | $6.53 M |
| 06/29/2026 | $1.46 | $1.51 (3.42%) | $1.52 | $1.42 | 86.40 K | $6.48 M |
| 06/26/2026 | $1.43 | $1.46 (2.1%) | $1.48 | $1.41 | 63.85 K | $6.27 M |
| 06/25/2026 | $1.57 | $1.45 (-7.64%) | $1.57 | $1.41 | 112.96 K | $6.23 M |
| 06/24/2026 | $1.54 | $1.56 (1.3%) | $1.60 | $1.50 | 113.60 K | $6.70 M |
| 06/23/2026 | $1.50 | $1.54 (2.67%) | $1.60 | $1.50 | 159.43 K | $6.61 M |
| 06/22/2026 | $1.61 | $1.54 (-4.35%) | $1.62 | $1.50 | 238.34 K | $6.61 M |
| 06/18/2026 | $1.46 | $1.62 (10.96%) | $1.66 | $1.44 | 373.70 K | $6.96 M |
| 06/17/2026 | $1.34 | $1.48 (10.45%) | $1.59 | $1.32 | 2.49 M | $6.35 M |
| 06/16/2026 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.32 | 140.80 K | $5.71 M |
| 06/15/2026 | $1.35 | $1.36 (0.74%) | $1.49 | $1.35 | 226.56 K | $5.84 M |
| 06/12/2026 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.25 | 614.99 K | $5.80 M |
| 06/11/2026 | $1.37 | $1.41 (2.92%) | $1.47 | $1.35 | 215.90 K | $6.05 M |
| 06/10/2026 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.36 | 225.24 K | $5.93 M |
| 06/09/2026 | $1.48 | $1.40 (-5.41%) | $1.55 | $1.39 | 560.93 K | $6.01 M |
| 06/08/2026 | $1.56 | $1.49 (-4.49%) | $1.62 | $1.45 | 232.01 K | $6.40 M |
| 06/05/2026 | $1.73 | $1.56 (-9.83%) | $1.73 | $1.55 | 305.20 K | $6.70 M |
| 06/04/2026 | $1.71 | $1.77 (3.51%) | $1.80 | $1.69 | 455.51 K | $7.60 M |
| 06/03/2026 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.72 | 296.32 K | $7.43 M |
| 06/02/2026 | $1.84 | $1.93 (4.89%) | $1.98 | $1.77 | 270.50 K | $8.29 M |
| 06/01/2026 | $1.87 | $1.87 (0%) | $1.89 | $1.81 | 299.30 K | $8.03 M |
| 05/29/2026 | $1.78 | $1.93 (8.43%) | $2.10 | $1.69 | 2.18 M | $8.29 M |
| 05/28/2026 | $1.61 | $1.76 (9.32%) | $1.78 | $1.53 | 311.69 K | $7.56 M |
| 05/27/2026 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.61 | 333.58 K | $7.00 M |
| 05/26/2026 | $1.90 | $1.70 (-10.53%) | $1.93 | $1.68 | 484.40 K | $7.30 M |
| 05/22/2026 | $1.96 | $1.87 (-4.59%) | $1.99 | $1.83 | 303.84 K | $8.03 M |
| 05/21/2026 | $1.88 | $1.98 (5.32%) | $1.99 | $1.73 | 339.90 K | $8.50 M |
| 05/20/2026 | $2.00 | $1.86 (-7%) | $2.03 | $1.81 | 354.12 K | $7.99 M |
| 05/19/2026 | $2.08 | $2.04 (-1.92%) | $2.15 | $1.96 | 337.50 K | $8.76 M |
| 05/18/2026 | $2.12 | $2.17 (2.36%) | $2.23 | $2.00 | 332.01 K | $9.32 M |
| 05/15/2026 | $2.07 | $2.14 (3.38%) | $2.40 | $1.90 | 999.50 K | $9.19 M |
| 05/14/2026 | $2.58 | $2.18 (-15.5%) | $2.96 | $2.11 | 5.96 M | $9.36 M |
| 05/13/2026 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.15 | 199.30 K | $9.45 M |
| 05/12/2026 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.21 | 143.00 K | $9.66 M |
| 05/11/2026 | $2.41 | $2.34 (-2.9%) | $2.49 | $2.33 | 124.81 K | $10.05 M |
| 05/08/2026 | $2.55 | $2.40 (-5.88%) | $2.55 | $2.40 | 125.40 K | $10.31 M |
| 05/07/2026 | $2.66 | $2.50 (-6.02%) | $2.66 | $2.50 | 84.30 K | $10.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
