5 DAY PERFORMANCE
+104.73%
1 MONTH PERFORMANCE
+62.03%
3 MONTH PERFORMANCE
+26.25%
6 MONTH PERFORMANCE
-16.53%
YEAR-TO-DATE PERFORMANCE
+17.44%
Bonk Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $1.46 | $1.62 (10.96%) | $1.66 | $1.44 | 373.67 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 |
| 05/06/2026 | $2.73 | $2.69 (-1.47%) | $2.77 | $2.66 | 105.00 K | $11.55 M |
| 05/05/2026 | $2.54 | $2.73 (7.48%) | $2.81 | $2.52 | 128.70 K | $11.72 M |
| 05/04/2026 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.50 | 121.10 K | $10.86 M |
| 05/01/2026 | $2.56 | $2.56 (0%) | $2.59 | $2.44 | 136.21 K | $10.99 M |
| 04/30/2026 | $2.57 | $2.57 (0%) | $2.67 | $2.48 | 168.02 K | $11.04 M |
| 04/29/2026 | $2.69 | $2.55 (-5.2%) | $2.71 | $2.48 | 66.60 K | $10.95 M |
| 04/28/2026 | $2.78 | $2.67 (-3.96%) | $2.81 | $2.67 | 31.81 K | $11.46 M |
| 04/27/2026 | $2.83 | $2.83 (0%) | $2.87 | $2.77 | 31.67 K | $12.15 M |
| 04/24/2026 | $2.86 | $2.78 (-2.8%) | $2.98 | $2.76 | 25.62 K | $11.94 M |
| 04/23/2026 | $2.90 | $2.88 (-0.69%) | $3.01 | $2.85 | 45.26 K | $12.37 M |
| 04/22/2026 | $3.08 | $2.93 (-4.87%) | $3.12 | $2.84 | 57.25 K | $12.58 M |
| 04/21/2026 | $3.16 | $3.08 (-2.53%) | $3.26 | $2.97 | 56.52 K | $13.23 M |
| 04/20/2026 | $2.86 | $3.20 (11.89%) | $3.32 | $2.80 | 111.17 K | $13.74 M |
| 04/17/2026 | $2.80 | $2.92 (4.29%) | $3.06 | $2.75 | 189.95 K | $12.54 M |
| 04/16/2026 | $2.75 | $2.75 (0%) | $2.78 | $2.47 | 235.42 K | $11.81 M |
| 04/15/2026 | $2.49 | $2.68 (7.63%) | $2.70 | $2.47 | 106.32 K | $11.51 M |
| 04/14/2026 | $2.55 | $2.50 (-1.96%) | $2.70 | $2.47 | 59.02 K | $10.73 M |
| 04/13/2026 | $2.67 | $2.53 (-5.24%) | $2.68 | $2.46 | 80.94 K | $10.86 M |
| 04/10/2026 | $2.55 | $2.67 (4.71%) | $2.72 | $2.54 | 67.77 K | $11.46 M |
| 04/09/2026 | $2.31 | $2.48 (7.36%) | $2.64 | $2.29 | 89.23 K | $10.65 M |
| 04/08/2026 | $2.50 | $2.38 (-4.8%) | $2.53 | $2.30 | 73.54 K | $10.22 M |
| 04/07/2026 | $2.82 | $2.43 (-13.83%) | $2.84 | $2.42 | 102.44 K | $10.43 M |
| 04/06/2026 | $2.50 | $2.85 (14%) | $2.96 | $2.50 | 89.09 K | $12.24 M |
| 04/02/2026 | $2.46 | $2.50 (1.63%) | $2.50 | $2.40 | 24.50 K | $10.73 M |
| 04/01/2026 | $2.53 | $2.51 (-0.79%) | $2.66 | $2.43 | 45.74 K | $10.78 M |
| 03/31/2026 | $2.58 | $2.61 (1.16%) | $2.61 | $2.50 | 23.50 K | $11.21 M |
| 03/30/2026 | $2.61 | $2.52 (-3.45%) | $2.61 | $2.37 | 54.79 K | $10.82 M |
| 03/27/2026 | $2.36 | $2.32 (-1.69%) | $2.45 | $2.31 | 34.60 K | $9.96 M |
| 03/26/2026 | $2.79 | $2.36 (-15.41%) | $2.79 | $2.35 | 40.69 K | $10.13 M |
| 03/25/2026 | $2.38 | $2.41 (1.26%) | $2.49 | $2.38 | 17.00 K | $10.35 M |
| 03/24/2026 | $2.53 | $2.38 (-5.93%) | $2.55 | $2.34 | 26.50 K | $10.22 M |
| 03/23/2026 | $2.40 | $2.59 (7.92%) | $2.65 | $2.40 | 44.21 K | $11.12 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.
