5 DAY PERFORMANCE
+180.56%
1 MONTH PERFORMANCE
+98.04%
3 MONTH PERFORMANCE
+188.57%
6 MONTH PERFORMANCE
+10.99%
YEAR-TO-DATE PERFORMANCE
+17.44%
1 YEAR PERFORMANCE
-58.38%
Bonk Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.14 | $1.01 (-11.4%) | $1.14 | $0.97 | 158.85 K | |
| 11/04/2026 | $1.09 | $1.16 (6.42%) | $1.17 | $1.09 | 36.00 K | $4.98 M |
| 11/03/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 41.74 K | $4.68 M |
| 11/02/2026 | $1.06 | $1.06 (0%) | $1.13 | $1.05 | 47.16 K | $4.55 M |
| 10/30/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.06 | 76.01 K | $4.64 M |
| 10/29/2026 | $1.15 | $1.18 (2.61%) | $1.21 | $1.13 | 34.86 K | $5.07 M |
| 10/28/2026 | $1.14 | $1.21 (6.14%) | $1.21 | $1.14 | 74.75 K | $5.20 M |
| 10/27/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.06 | 75.26 K | $4.77 M |
| 10/26/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.06 | 84.07 K | $4.72 M |
| 10/23/2026 | $1.06 | $1.09 (2.83%) | $1.10 | $0.90 | 172.43 K | $4.68 M |
| 10/22/2026 | $1.19 | $1.04 (-12.61%) | $1.24 | $1.02 | 236.60 K | $4.47 M |
| 10/21/2026 | $1.18 | $1.23 (4.24%) | $1.28 | $1.17 | 92.90 K | $5.28 M |
| 10/20/2026 | $1.16 | $1.17 (0.86%) | $1.22 | $1.16 | 74.79 K | $5.02 M |
| 10/19/2026 | $1.20 | $1.16 (-3.33%) | $1.30 | $1.10 | 102.10 K | $4.98 M |
| 10/16/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.16 | 62.80 K | $5.20 M |
| 10/15/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.14 | 87.67 K | $5.15 M |
| 10/14/2026 | $1.25 | $1.22 (-2.4%) | $1.30 | $1.18 | 66.96 K | $5.24 M |
| 10/13/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.26 | 32.80 K | $5.54 M |
| 10/12/2026 | $1.40 | $1.34 (-4.29%) | $1.57 | $1.32 | 58.67 K | $5.75 M |
| 10/09/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.40 | 28.91 K | $6.10 M |
| 10/08/2026 | $1.44 | $1.43 (-0.69%) | $1.55 | $1.40 | 91.93 K | $6.14 M |
| 10/07/2026 | $1.52 | $1.46 (-3.95%) | $1.57 | $1.43 | 138.90 K | $6.27 M |
| 10/06/2026 | $1.55 | $1.56 (0.65%) | $1.60 | $1.50 | 94.06 K | $6.70 M |
| 10/05/2026 | $1.74 | $1.53 (-12.07%) | $1.79 | $1.51 | 252.28 K | $6.57 M |
| 10/02/2026 | $1.80 | $1.75 (-2.78%) | $1.93 | $1.64 | 199.39 K | $7.51 M |
| 10/01/2026 | $1.93 | $1.76 (-8.81%) | $2.07 | $1.76 | 154.72 K | $7.56 M |
| 09/30/2026 | $2.00 | $1.98 (-1%) | $2.21 | $1.91 | 253.53 K | $8.50 M |
| 09/29/2026 | $1.83 | $2.01 (9.84%) | $2.03 | $1.70 | 581.50 K | $8.63 M |
| 09/28/2026 | $1.54 | $1.87 (21.43%) | $2.22 | $1.51 | 9.08 M | $8.03 M |
| 09/25/2026 | $1.46 | $1.53 (4.79%) | $1.53 | $1.38 | 131.16 K | $6.57 M |
| 09/24/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.39 | 93.79 K | $6.10 M |
| 09/23/2026 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.41 | 57.21 K | $6.14 M |
| 09/22/2026 | $1.49 | $1.52 (2.01%) | $1.53 | $1.42 | 96.14 K | $6.53 M |
| 09/21/2026 | $1.39 | $1.48 (6.47%) | $1.51 | $1.39 | 138.95 K | $6.35 M |
| 09/18/2026 | $1.39 | $1.35 (-2.88%) | $1.44 | $1.35 | 116.68 K | $5.80 M |
| 09/17/2026 | $1.27 | $1.38 (8.66%) | $1.41 | $1.27 | 90.25 K | $5.93 M |
| 09/16/2026 | $1.28 | $1.28 (0%) | $1.33 | $1.25 | 79.60 K | $5.50 M |
| 09/15/2026 | $1.33 | $1.29 (-3.01%) | $1.36 | $1.27 | 88.14 K | $5.50 M |
| 09/14/2026 | $1.35 | $1.37 (1.48%) | $1.41 | $1.35 | 34.23 K | $5.88 M |
| 09/11/2026 | $1.37 | $1.39 (1.46%) | $1.49 | $1.35 | 111.90 K | $5.97 M |
| 09/10/2026 | $1.42 | $1.36 (-4.23%) | $1.46 | $1.34 | 72.88 K | $5.84 M |
| 09/09/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.38 | 81.37 K | $6.27 M |
| 09/08/2026 | $1.41 | $1.47 (4.26%) | $1.51 | $1.40 | 163.66 K | $6.31 M |
| 09/04/2026 | $1.24 | $1.39 (12.1%) | $1.39 | $1.19 | 225.39 K | $5.97 M |
| 09/03/2026 | $1.20 | $1.22 (1.67%) | $1.28 | $1.13 | 132.75 K | $5.24 M |
| 09/02/2026 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 43.39 K | $5.20 M |
| 09/01/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.17 | 68.46 K | $5.24 M |
| 08/31/2026 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.19 | 146.68 K | $5.28 M |
| 08/28/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 106.84 K | $5.58 M |
| 08/27/2026 | $1.28 | $1.32 (3.13%) | $1.34 | $1.25 | 86.61 K | $5.67 M |
| 08/26/2026 | $1.21 | $1.28 (5.79%) | $1.44 | $1.21 | 284.52 K | $5.50 M |
| 08/25/2026 | $1.17 | $1.21 (3.42%) | $1.22 | $1.14 | 115.64 K | $5.20 M |
| 08/24/2026 | $1.14 | $1.18 (3.51%) | $1.18 | $1.12 | 82.55 K | $5.07 M |
| 08/21/2026 | $1.06 | $1.17 (10.38%) | $1.17 | $1.04 | 195.32 K | $9.38 M |
| 08/20/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 104.48 K | $8.26 M |
| 08/19/2026 | $0.97 | $1.06 (9.5%) | $1.10 | $0.95 | 267.24 K | $8.50 M |
| 08/18/2026 | $0.93 | $0.93 (0.13%) | $0.98 | $0.92 | 152.50 K | $7.46 M |
| 08/17/2026 | $1.08 | $0.98 (-9.67%) | $1.17 | $0.95 | 561.90 K | $7.82 M |
| 08/14/2026 | $1.02 | $1.08 (5.88%) | $1.10 | $1.02 | 78.85 K | $8.66 M |
| 08/13/2026 | $1.00 | $1.02 (2.13%) | $1.08 | $1.00 | 17.33 K | $8.18 M |
| 08/12/2026 | $1.09 | $0.97 (-10.86%) | $1.09 | $0.96 | 107.70 K | $7.79 M |
| 08/11/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.03 | 60.60 K | $4.68 M |
| 08/10/2026 | $1.03 | $1.06 (2.91%) | $1.08 | $1.02 | 31.89 K | $4.55 M |
| 08/07/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $0.97 | 80.09 K | $4.51 M |
| 08/06/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 31.80 K | $4.55 M |
| 08/05/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 53.01 K | $4.51 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.
