5 DAY PERFORMANCE
+158.97%
1 MONTH PERFORMANCE
+70.75%
3 MONTH PERFORMANCE
+315.21%
6 MONTH PERFORMANCE
+166.67%
YEAR-TO-DATE PERFORMANCE
+63.10%
1 YEAR PERFORMANCE
+61.28%
Bakkt Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $14.36 | $12.76 (-11.14%) | $14.36 | $12.44 | 1.83 M | $87.10 M |
| 12/05/2025 | $15.33 | $14.00 (-8.68%) | $15.48 | $13.60 | 2.21 M | $95.56 M |
| 12/04/2025 | $14.34 | $15.60 (8.79%) | $15.66 | $14.04 | 842.10 K | $106.48 M |
| 12/03/2025 | $13.98 | $14.67 (4.94%) | $14.94 | $13.54 | 1.33 M | $100.13 M |
| 12/02/2025 | $14.31 | $13.88 (-3%) | $14.62 | $13.80 | 1.50 M | $94.74 M |
| 12/01/2025 | $15.00 | $13.85 (-7.67%) | $15.01 | $13.55 | 1.14 M | $94.54 M |
| 11/28/2025 | $15.49 | $15.77 (1.81%) | $16.52 | $15.38 | 807.20 K | $107.64 M |
| 11/26/2025 | $15.64 | $14.89 (-4.8%) | $15.76 | $14.58 | 1.05 M | $101.63 M |
| 11/25/2025 | $15.55 | $15.37 (-1.16%) | $15.92 | $14.51 | 901.30 K | $104.91 M |
| 11/24/2025 | $14.45 | $15.60 (7.96%) | $15.95 | $14.10 | 1.49 M | $106.48 M |
| 11/21/2025 | $15.00 | $13.97 (-6.87%) | $15.12 | $13.35 | 1.44 M | $95.35 M |
| 11/20/2025 | $17.62 | $14.76 (-16.23%) | $17.95 | $14.67 | 1.74 M | $100.75 M |
| 11/19/2025 | $18.07 | $16.98 (-6.03%) | $18.07 | $16.63 | 956.90 K | $115.90 M |
| 11/18/2025 | $17.49 | $17.12 (-2.12%) | $17.94 | $16.40 | 1.16 M | $116.85 M |
| 11/17/2025 | $17.68 | $16.79 (-5.03%) | $18.35 | $16.61 | 1.21 M | $114.60 M |
| 11/14/2025 | $16.85 | $18.15 (7.72%) | $19.65 | $16.69 | 2.08 M | $123.89 M |
| 11/13/2025 | $21.57 | $18.52 (-14.14%) | $21.70 | $18.13 | 2.88 M | $126.41 M |
| 11/12/2025 | $22.12 | $21.61 (-2.31%) | $22.80 | $20.26 | 2.04 M | $147.50 M |
| 11/11/2025 | $20.65 | $21.47 (3.97%) | $22.29 | $19.56 | 2.06 M | $146.55 M |
| 11/10/2025 | $25.00 | $20.96 (-16.16%) | $25.00 | $19.90 | 2.96 M | $143.07 M |
| 11/07/2025 | $20.81 | $23.66 (13.7%) | $23.75 | $20.16 | 1.70 M | $161.49 M |
| 11/06/2025 | $23.32 | $21.31 (-8.62%) | $23.72 | $21.13 | 1.15 M | $145.45 M |
| 11/05/2025 | $22.71 | $23.86 (5.06%) | $25.16 | $22.00 | 1.41 M | $162.86 M |
| 11/04/2025 | $25.37 | $21.58 (-14.94%) | $26.64 | $21.21 | 2.09 M | $147.30 M |
| 11/03/2025 | $27.20 | $26.88 (-1.18%) | $28.50 | $25.16 | 2.02 M | $183.47 M |
| 10/31/2025 | $24.00 | $27.67 (15.29%) | $28.09 | $23.42 | 1.98 M | $188.87 M |
| 10/30/2025 | $25.05 | $22.97 (-8.3%) | $25.71 | $22.95 | 1.17 M | $156.78 M |
| 10/29/2025 | $27.00 | $26.03 (-3.59%) | $27.34 | $25.66 | 984.00 K | $177.67 M |
| 10/28/2025 | $28.76 | $26.74 (-7.02%) | $29.71 | $26.41 | 1.24 M | $182.52 M |
| 10/27/2025 | $30.06 | $29.06 (-3.33%) | $31.51 | $27.40 | 1.75 M | $198.35 M |
| 10/24/2025 | $30.40 | $28.84 (-5.13%) | $30.73 | $28.60 | 1.36 M | $196.85 M |
| 10/23/2025 | $28.03 | $28.58 (1.96%) | $29.85 | $27.26 | 1.04 M | $195.08 M |
| 10/22/2025 | $30.50 | $28.10 (-7.87%) | $31.13 | $27.05 | 2.09 M | $191.80 M |
| 10/21/2025 | $35.41 | $32.14 (-9.23%) | $35.82 | $31.39 | 2.27 M | $219.38 M |
| 10/20/2025 | $40.71 | $35.29 (-13.31%) | $41.70 | $34.44 | 2.85 M | $240.88 M |
| 10/17/2025 | $37.42 | $35.70 (-4.6%) | $39.48 | $35.55 | 1.89 M | $243.68 M |
| 10/16/2025 | $43.95 | $39.15 (-10.92%) | $45.48 | $39.00 | 1.61 M | $267.22 M |
| 10/15/2025 | $46.60 | $42.79 (-8.18%) | $47.18 | $40.00 | 2.91 M | $292.07 M |
| 10/14/2025 | $36.01 | $45.04 (25.08%) | $45.48 | $34.62 | 2.72 M | $307.43 M |
| 10/13/2025 | $34.01 | $37.71 (10.88%) | $38.08 | $33.00 | 2.61 M | $257.39 M |
| 10/10/2025 | $38.51 | $32.94 (-14.46%) | $40.40 | $32.60 | 3.03 M | $224.84 M |
| 10/09/2025 | $40.53 | $38.21 (-5.72%) | $43.69 | $35.50 | 3.00 M | $260.81 M |
| 10/08/2025 | $38.89 | $39.76 (2.24%) | $41.87 | $37.10 | 1.59 M | $271.39 M |
| 10/07/2025 | $42.88 | $38.92 (-9.24%) | $46.16 | $36.71 | 3.65 M | $265.65 M |
| 10/06/2025 | $41.09 | $41.00 (-0.22%) | $43.69 | $37.78 | 3.22 M | $279.85 M |
| 10/03/2025 | $40.80 | $40.38 (-1.03%) | $46.84 | $39.61 | 5.14 M | $275.62 M |
| 10/02/2025 | $35.95 | $43.92 (22.17%) | $49.79 | $35.90 | 11.70 M | $299.78 M |
| 10/01/2025 | $33.22 | $34.15 (2.8%) | $35.15 | $30.12 | 5.65 M | $233.10 M |
| 09/30/2025 | $25.90 | $33.65 (29.92%) | $33.95 | $25.78 | 10.21 M | $229.68 M |
| 09/29/2025 | $19.05 | $25.55 (34.12%) | $26.72 | $19.05 | 7.69 M | $174.39 M |
| 09/26/2025 | $18.34 | $17.95 (-2.13%) | $19.03 | $16.65 | 2.44 M | $122.52 M |
| 09/25/2025 | $19.09 | $18.63 (-2.41%) | $20.89 | $17.77 | 3.77 M | $127.16 M |
| 09/24/2025 | $18.62 | $20.00 (7.41%) | $20.00 | $16.88 | 6.60 M | $136.51 M |
| 09/23/2025 | $15.75 | $17.19 (9.14%) | $18.40 | $15.50 | 8.10 M | $117.33 M |
| 09/22/2025 | $14.30 | $14.70 (2.8%) | $15.88 | $12.25 | 19.52 M | $100.34 M |
| 09/19/2025 | $10.26 | $10.44 (1.75%) | $11.11 | $10.26 | 2.71 M | $71.26 M |
| 09/18/2025 | $9.95 | $10.11 (1.61%) | $10.54 | $9.82 | 1.32 M | $69.01 M |
| 09/17/2025 | $10.05 | $9.67 (-3.78%) | $10.30 | $9.56 | 874.62 K | $66.00 M |
| 09/16/2025 | $9.58 | $10.17 (6.16%) | $10.36 | $9.22 | 1.40 M | $69.42 M |
| 09/15/2025 | $9.60 | $9.67 (0.73%) | $10.50 | $9.40 | 2.42 M | $66.00 M |
| 09/12/2025 | $9.86 | $9.52 (-3.45%) | $9.89 | $9.34 | 748.04 K | $64.98 M |
| 09/11/2025 | $9.46 | $9.94 (5.07%) | $10.08 | $9.35 | 810.93 K | $67.85 M |
| 09/10/2025 | $9.73 | $9.41 (-3.29%) | $9.91 | $9.20 | 953.92 K | $64.23 M |
| 09/09/2025 | $9.11 | $9.73 (6.81%) | $9.79 | $9.01 | 1.15 M | $66.41 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.
