5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
+5.85%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
-50.16%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-37.42%
Bakkt Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.81 | $8.37 (-5.05%) | $8.89 | $8.08 | 1.09 M | $108.49 M |
| 05/12/2026 | $9.10 | $8.87 (-2.53%) | $9.63 | $8.70 | 2.38 M | $118.72 M |
| 05/11/2026 | $10.07 | $9.92 (-1.49%) | $10.31 | $9.51 | 2.89 M | $132.78 M |
| 05/08/2026 | $8.50 | $9.85 (15.88%) | $9.97 | $8.31 | 2.53 M | $131.84 M |
| 05/07/2026 | $9.10 | $8.55 (-6.04%) | $9.10 | $8.30 | 1.22 M | $114.44 M |
| 05/06/2026 | $9.24 | $9.14 (-1.08%) | $9.28 | $8.92 | 1.08 M | $122.34 M |
| 05/05/2026 | $9.21 | $9.09 (-1.3%) | $9.22 | $8.65 | 906.30 K | $121.67 M |
| 05/04/2026 | $8.65 | $8.96 (3.58%) | $9.23 | $8.65 | 1.40 M | $119.93 M |
| 05/01/2026 | $8.70 | $8.57 (-1.49%) | $8.79 | $8.50 | 679.90 K | $114.71 M |
| 04/30/2026 | $7.86 | $8.62 (9.67%) | $8.64 | $7.85 | 590.60 K | $115.38 M |
| 04/29/2026 | $8.53 | $7.86 (-7.85%) | $8.53 | $7.75 | 833.43 K | $105.21 M |
| 04/28/2026 | $8.78 | $8.58 (-2.28%) | $8.82 | $8.50 | 538.30 K | $114.84 M |
| 04/27/2026 | $8.75 | $9.00 (2.86%) | $9.10 | $8.65 | 599.60 K | $120.47 M |
| 04/24/2026 | $8.77 | $8.83 (0.68%) | $8.97 | $8.51 | 741.74 K | $118.19 M |
| 04/23/2026 | $8.97 | $8.68 (-3.23%) | $9.06 | $8.48 | 1.11 M | $116.18 M |
| 04/22/2026 | $9.20 | $9.13 (-0.76%) | $9.29 | $8.98 | 940.72 K | $122.21 M |
| 04/21/2026 | $9.00 | $8.67 (-3.67%) | $9.13 | $8.60 | 999.50 K | $116.05 M |
| 04/20/2026 | $9.10 | $8.97 (-1.43%) | $9.32 | $8.77 | 1.77 M | $120.06 M |
| 04/17/2026 | $9.86 | $9.19 (-6.8%) | $9.86 | $9.19 | 1.46 M | $123.01 M |
| 04/16/2026 | $9.36 | $9.56 (2.14%) | $9.59 | $8.92 | 1.21 M | $127.96 M |
| 04/15/2026 | $9.08 | $9.24 (1.76%) | $9.40 | $8.86 | 1.32 M | $123.68 M |
| 04/14/2026 | $9.24 | $8.98 (-2.81%) | $9.58 | $8.97 | 1.73 M | $120.20 M |
| 04/13/2026 | $7.90 | $8.72 (10.38%) | $8.78 | $7.89 | 1.05 M | $116.72 M |
| 04/10/2026 | $8.48 | $8.13 (-4.13%) | $8.60 | $8.06 | 928.34 K | $108.82 M |
| 04/09/2026 | $7.75 | $8.39 (8.26%) | $8.60 | $7.70 | 934.64 K | $112.30 M |
| 04/08/2026 | $8.26 | $7.95 (-3.75%) | $8.36 | $7.85 | 897.84 K | $106.41 M |
| 04/07/2026 | $7.38 | $7.63 (3.39%) | $7.63 | $7.03 | 768.32 K | $102.13 M |
| 04/06/2026 | $7.50 | $7.63 (1.73%) | $7.70 | $7.40 | 705.32 K | $102.13 M |
| 04/02/2026 | $6.90 | $7.37 (6.81%) | $7.44 | $6.88 | 616.30 K | $98.65 M |
| 04/01/2026 | $7.56 | $7.24 (-4.23%) | $7.66 | $7.13 | 676.30 K | $96.91 M |
| 03/31/2026 | $7.20 | $7.36 (2.22%) | $7.52 | $6.90 | 1.50 M | $98.51 M |
| 03/30/2026 | $7.44 | $6.95 (-6.59%) | $7.53 | $6.87 | 1.59 M | $93.03 M |
| 03/27/2026 | $7.76 | $7.32 (-5.67%) | $7.80 | $7.26 | 1.21 M | $97.98 M |
| 03/26/2026 | $8.14 | $7.97 (-2.09%) | $8.52 | $7.93 | 1.03 M | $106.68 M |
| 03/25/2026 | $8.62 | $8.38 (-2.78%) | $8.80 | $8.23 | 908.05 K | $112.17 M |
| 03/24/2026 | $8.60 | $8.27 (-3.84%) | $8.90 | $8.17 | 1.01 M | $110.69 M |
| 03/23/2026 | $8.68 | $8.86 (2.07%) | $9.08 | $8.59 | 1.04 M | $118.59 M |
| 03/20/2026 | $8.85 | $8.55 (-3.39%) | $8.97 | $8.47 | 1.24 M | $114.44 M |
| 03/19/2026 | $8.88 | $9.00 (1.35%) | $9.09 | $8.51 | 1.32 M | $120.47 M |
| 03/18/2026 | $9.55 | $8.93 (-6.49%) | $9.64 | $8.92 | 3.14 M | $119.53 M |
| 03/17/2026 | $9.50 | $9.63 (1.37%) | $9.96 | $9.00 | 2.32 M | $128.90 M |
| 03/16/2026 | $10.03 | $9.64 (-3.89%) | $10.20 | $9.52 | 1.96 M | $129.03 M |
| 03/13/2026 | $9.67 | $9.45 (-2.28%) | $10.13 | $9.30 | 1.93 M | $64.50 M |
| 03/12/2026 | $9.07 | $9.21 (1.54%) | $9.42 | $8.95 | 792.90 K | $62.86 M |
| 03/11/2026 | $9.30 | $9.29 (-0.11%) | $9.57 | $9.06 | 894.49 K | $63.41 M |
| 03/10/2026 | $9.39 | $9.24 (-1.6%) | $9.67 | $9.12 | 839.20 K | $63.07 M |
| 03/09/2026 | $9.06 | $9.22 (1.77%) | $9.35 | $8.82 | 1.11 M | $62.93 M |
| 03/06/2026 | $9.63 | $9.29 (-3.53%) | $9.92 | $9.29 | 880.60 K | $63.41 M |
| 03/05/2026 | $9.98 | $9.95 (-0.3%) | $10.30 | $9.65 | 1.32 M | $67.92 M |
| 03/04/2026 | $10.07 | $10.20 (1.29%) | $10.81 | $10.04 | 1.88 M | $69.62 M |
| 03/03/2026 | $9.38 | $9.59 (2.24%) | $9.94 | $9.25 | 1.37 M | $65.46 M |
| 03/02/2026 | $9.21 | $9.96 (8.14%) | $10.45 | $9.05 | 1.76 M | $67.98 M |
| 02/27/2026 | $9.90 | $9.56 (-3.43%) | $10.15 | $9.32 | 2.05 M | $65.25 M |
| 02/26/2026 | $10.80 | $10.40 (-3.7%) | $11.01 | $9.91 | 2.07 M | $70.99 M |
| 02/25/2026 | $10.78 | $10.88 (0.93%) | $11.25 | $10.25 | 3.02 M | $74.26 M |
| 02/24/2026 | $9.95 | $10.10 (1.51%) | $10.32 | $9.81 | 1.14 M | $68.94 M |
| 02/23/2026 | $10.12 | $10.15 (0.3%) | $10.58 | $10.01 | 1.04 M | $69.28 M |
| 02/20/2026 | $10.20 | $10.44 (2.35%) | $11.25 | $10.00 | 2.46 M | $71.26 M |
| 02/19/2026 | $10.11 | $10.40 (2.87%) | $10.43 | $10.01 | 676.22 K | $70.99 M |
| 02/18/2026 | $10.16 | $10.36 (1.97%) | $11.01 | $10.05 | 701.21 K | $70.71 M |
| 02/17/2026 | $10.65 | $10.26 (-3.66%) | $10.77 | $9.98 | 686.40 K | $70.03 M |
| 02/13/2026 | $10.62 | $10.77 (1.41%) | $11.36 | $10.01 | 1.26 M | $73.51 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.
