5 DAY PERFORMANCE
+99.51%
1 MONTH PERFORMANCE
+90.23%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
+153.41%
YEAR-TO-DATE PERFORMANCE
+13.97%
1 YEAR PERFORMANCE
+88.83%
Bakkt Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $11.47 | $11.23 (-2.09%) | $11.42 | $10.95 | 86,547 | $70.81 M |
| 03/12/2025 | $11.50 | $11.44 (-0.52%) | $11.77 | $10.70 | 271,174 | $72.78 M |
| 03/11/2025 | $11.48 | $11.18 (-2.61%) | $11.68 | $10.80 | 238,304 | $71.12 M |
| 03/10/2025 | $13.55 | $11.57 (-14.61%) | $13.82 | $11.08 | 388,116 | $73.61 M |
| 03/07/2025 | $14.30 | $14.15 (-1.05%) | $14.64 | $12.64 | 350,905 | $90.02 M |
| 03/06/2025 | $15.40 | $14.78 (-4.03%) | $16.01 | $14.32 | 404,505 | $94.03 M |
| 03/05/2025 | $13.12 | $15.95 (21.57%) | $16.80 | $12.61 | 2.04 M | $101.47 M |
| 03/04/2025 | $12.80 | $12.89 (0.7%) | $13.40 | $12.04 | 277,200 | $82.00 M |
| 03/03/2025 | $13.24 | $13.50 (1.96%) | $14.85 | $13.19 | 649,139 | $85.88 M |
| 02/28/2025 | $11.40 | $11.94 (4.74%) | $12.30 | $11.31 | 121,481 | $75.96 M |
| 02/27/2025 | $12.08 | $11.60 (-3.97%) | $12.58 | $11.52 | 115,028 | $73.80 M |
| 02/26/2025 | $11.45 | $11.94 (4.28%) | $12.37 | $11.31 | 327,873 | $75.96 M |
| 02/25/2025 | $12.81 | $12.25 (-4.37%) | $12.90 | $11.83 | 184,385 | $77.93 M |
| 02/24/2025 | $14.10 | $13.07 (-7.3%) | $14.12 | $12.97 | 266,500 | $83.15 M |
| 02/21/2025 | $15.20 | $14.32 (-5.79%) | $15.97 | $14.16 | 231,234 | $91.10 M |
| 02/20/2025 | $15.41 | $14.95 (-2.99%) | $15.59 | $14.63 | 152,300 | $95.11 M |
| 02/19/2025 | $15.30 | $15.29 (-0.07%) | $15.78 | $15.00 | 170,353 | $97.27 M |
| 02/18/2025 | $15.00 | $15.31 (2.07%) | $15.59 | $14.76 | 284,508 | $97.40 M |
| 02/14/2025 | $14.95 | $14.80 (-1%) | $15.30 | $14.65 | 264,141 | $94.15 M |
| 02/13/2025 | $14.46 | $14.84 (2.63%) | $15.47 | $14.21 | 381,826 | $94.41 M |
| 02/12/2025 | $13.63 | $14.30 (4.92%) | $14.47 | $13.43 | 178,300 | $90.97 M |
| 02/11/2025 | $14.55 | $13.90 (-4.47%) | $14.55 | $13.75 | 211,116 | $88.43 M |
| 02/10/2025 | $14.88 | $14.55 (-2.22%) | $15.42 | $14.50 | 230,137 | $92.56 M |
| 02/07/2025 | $14.61 | $14.71 (0.68%) | $15.71 | $14.51 | 334,829 | $93.58 M |
| 02/06/2025 | $14.55 | $14.20 (-2.41%) | $15.28 | $13.99 | 391,446 | $90.34 M |
| 02/05/2025 | $15.07 | $14.35 (-4.78%) | $15.40 | $14.28 | 414,800 | $91.29 M |
| 02/04/2025 | $15.94 | $15.30 (-4.02%) | $16.33 | $15.19 | 428,646 | $97.34 M |
| 02/03/2025 | $16.20 | $16.11 (-0.56%) | $16.61 | $14.92 | 718,642 | $102.49 M |
| 01/31/2025 | $18.08 | $17.56 (-2.88%) | $19.79 | $17.54 | 723,105 | $111.71 M |
| 01/30/2025 | $19.25 | $18.25 (-5.19%) | $19.59 | $18.00 | 694,824 | $116.10 M |
| 01/29/2025 | $23.89 | $18.90 (-20.89%) | $23.89 | $18.17 | 1.89 M | $120.24 M |
| 01/28/2025 | $26.33 | $26.36 (0.11%) | $27.00 | $25.03 | 239,021 | $167.70 M |
| 01/27/2025 | $28.06 | $25.77 (-8.16%) | $28.20 | $24.35 | 459,600 | $163.94 M |
| 01/24/2025 | $31.75 | $29.44 (-7.28%) | $31.75 | $28.88 | 557,900 | $187.29 M |
| 01/23/2025 | $28.12 | $31.42 (11.74%) | $31.75 | $28.01 | 484,700 | $199.89 M |
| 01/22/2025 | $29.20 | $29.16 (-0.14%) | $30.50 | $28.51 | 403,100 | $185.51 M |
| 01/21/2025 | $28.85 | $28.84 (-0.03%) | $29.37 | $26.25 | 527,136 | $183.47 M |
| 01/17/2025 | $27.11 | $28.86 (6.46%) | $29.34 | $26.70 | 750,500 | $183.60 M |
| 01/16/2025 | $24.40 | $26.11 (7.01%) | $26.75 | $23.52 | 381,138 | $166.11 M |
| 01/15/2025 | $24.50 | $24.17 (-1.35%) | $24.87 | $23.66 | 198,432 | $153.76 M |
| 01/14/2025 | $23.81 | $23.40 (-1.72%) | $24.22 | $22.50 | 237,300 | $148.87 M |
| 01/13/2025 | $24.07 | $23.06 (-4.2%) | $24.30 | $21.84 | 372,109 | $146.70 M |
| 01/10/2025 | $25.10 | $24.98 (-0.48%) | $25.26 | $24.26 | 163,047 | $158.92 M |
| 01/08/2025 | $26.47 | $25.41 (-4%) | $26.54 | $24.91 | 205,515 | $161.65 M |
| 01/07/2025 | $27.80 | $26.66 (-4.1%) | $28.52 | $26.20 | 271,500 | $169.61 M |
| 01/06/2025 | $27.48 | $28.23 (2.73%) | $28.55 | $26.66 | 463,028 | $179.59 M |
| 01/03/2025 | $25.98 | $27.11 (4.35%) | $28.14 | $25.51 | 453,177 | $172.47 M |
| 01/02/2025 | $25.26 | $25.44 (0.71%) | $26.48 | $24.43 | 261,480 | $161.84 M |
| 12/31/2024 | $27.37 | $24.77 (-9.5%) | $27.37 | $24.08 | 419,925 | $157.58 M |
| 12/30/2024 | $26.45 | $25.91 (-2.04%) | $26.87 | $24.81 | 334,732 | $164.83 M |
| 12/27/2024 | $30.15 | $27.49 (-8.82%) | $30.25 | $26.46 | 516,637 | $174.89 M |
| 12/26/2024 | $29.23 | $30.41 (4.04%) | $30.61 | $28.02 | 453,287 | $193.46 M |
| 12/24/2024 | $28.43 | $29.40 (3.41%) | $29.69 | $27.93 | 356,400 | $187.04 M |
| 12/23/2024 | $26.93 | $27.79 (3.19%) | $27.79 | $26.05 | 292,400 | $176.79 M |
| 12/20/2024 | $25.60 | $27.56 (7.66%) | $27.91 | $25.00 | 651,200 | $175.33 M |
| 12/19/2024 | $28.00 | $26.66 (-4.79%) | $29.58 | $26.52 | 541,968 | $169.61 M |
| 12/18/2024 | $30.39 | $26.55 (-12.64%) | $30.71 | $26.15 | 787,100 | $168.91 M |
| 12/17/2024 | $32.58 | $30.60 (-6.08%) | $32.65 | $30.01 | 672,530 | $194.67 M |
| 12/16/2024 | $29.20 | $32.44 (11.1%) | $33.97 | $28.00 | 1.28 M | $206.38 M |
| 12/13/2024 | $28.10 | $28.82 (2.56%) | $29.60 | $27.30 | 786,400 | $183.35 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.
