5 DAY PERFORMANCE
+136.72%
1 MONTH PERFORMANCE
+158.97%
3 MONTH PERFORMANCE
+87.04%
6 MONTH PERFORMANCE
+26.25%
YEAR-TO-DATE PERFORMANCE
+17.44%
Bonk Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.39 | $1.35 (-2.88%) | $1.44 | $1.35 | 116.50 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 | $1.28 (-3.76%) | $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 |
| 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 |
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.
