5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
-16.09%
3 MONTH PERFORMANCE
+26.09%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-27.78%
Bakkt Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.71 | $8.44 (9.47%) | $8.44 | $7.68 | 3.56 M | $112.97 M |
| 06/25/2026 | $8.43 | $7.83 (-7.12%) | $8.50 | $7.73 | 1.31 M | $104.80 M |
| 06/24/2026 | $8.85 | $8.29 (-6.33%) | $8.89 | $8.15 | 1.21 M | $110.96 M |
| 06/23/2026 | $8.53 | $8.87 (3.99%) | $9.38 | $8.50 | 958.91 K | $118.72 M |
| 06/22/2026 | $9.23 | $9.05 (-1.95%) | $9.80 | $8.73 | 1.39 M | $121.13 M |
| 06/18/2026 | $9.14 | $9.22 (0.88%) | $9.45 | $8.86 | 3.05 M | $123.41 M |
| 06/17/2026 | $8.65 | $9.01 (4.16%) | $9.50 | $8.65 | 1.63 M | $120.60 M |
| 06/16/2026 | $8.78 | $8.76 (-0.23%) | $9.25 | $8.30 | 1.42 M | $117.25 M |
| 06/15/2026 | $8.90 | $8.96 (0.67%) | $9.65 | $8.84 | 1.84 M | $119.93 M |
| 06/12/2026 | $9.00 | $8.43 (-6.33%) | $9.40 | $8.43 | 2.14 M | $112.84 M |
| 06/11/2026 | $7.80 | $8.35 (7.05%) | $8.40 | $7.63 | 1.50 M | $111.76 M |
| 06/10/2026 | $7.55 | $7.68 (1.72%) | $8.05 | $7.55 | 1.24 M | $102.80 M |
| 06/09/2026 | $8.00 | $7.70 (-3.75%) | $8.35 | $7.38 | 2.20 M | $103.06 M |
| 06/08/2026 | $8.28 | $8.11 (-2.05%) | $8.44 | $8.01 | 1.50 M | $108.55 M |
| 06/05/2026 | $9.05 | $7.83 (-13.48%) | $9.05 | $7.69 | 3.08 M | $104.80 M |
| 06/04/2026 | $8.98 | $9.18 (2.23%) | $9.42 | $8.98 | 1.66 M | $122.87 M |
| 06/03/2026 | $9.85 | $8.92 (-9.44%) | $9.95 | $8.82 | 1.93 M | $119.39 M |
| 06/02/2026 | $10.24 | $9.80 (-4.3%) | $10.36 | $9.71 | 1.88 M | $13.12 M |
| 06/01/2026 | $10.50 | $10.50 (0%) | $10.84 | $9.95 | 1.92 M | $14.05 M |
| 05/29/2026 | $10.91 | $10.87 (-0.37%) | $11.40 | $10.68 | 1.43 M | $14.55 M |
| 05/28/2026 | $11.12 | $11.00 (-1.08%) | $11.39 | $10.70 | 1.90 M | $14.72 M |
| 05/27/2026 | $11.57 | $11.49 (-0.69%) | $11.80 | $11.07 | 1.83 M | $15.38 M |
| 05/26/2026 | $12.40 | $11.81 (-4.76%) | $13.04 | $11.65 | 2.85 M | $15.81 M |
| 05/22/2026 | $12.43 | $11.88 (-4.42%) | $13.02 | $11.63 | 3.41 M | $15.90 M |
| 05/21/2026 | $10.09 | $12.32 (22.1%) | $12.58 | $9.90 | 4.81 M | $16.49 M |
| 05/20/2026 | $9.82 | $10.18 (3.67%) | $10.44 | $9.50 | 2.68 M | $13.63 M |
| 05/19/2026 | $9.93 | $9.68 (-2.52%) | $10.99 | $9.67 | 6.97 M | $12.96 M |
| 05/18/2026 | $8.30 | $8.72 (5.06%) | $8.93 | $7.98 | 2.43 M | $116.72 M |
| 05/15/2026 | $8.44 | $8.28 (-1.9%) | $8.63 | $7.91 | 2.16 M | $110.83 M |
| 05/14/2026 | $8.00 | $8.68 (8.5%) | $9.10 | $7.90 | 1.79 M | $116.18 M |
| 05/13/2026 | $8.81 | $8.02 (-8.97%) | $8.89 | $8.01 | 1.67 M | $107.35 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 | $13.28 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 |
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.
