5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
+14.66%
YEAR-TO-DATE PERFORMANCE
+12.34%
1 YEAR PERFORMANCE
+36.28%
BKV Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.26 | $27.84 (-1.5%) | $28.33 | $27.66 | 251.83 K | $2.83 B |
| 05/12/2026 | $28.41 | $28.32 (-0.32%) | $28.66 | $27.83 | 561.32 K | $2.89 B |
| 05/11/2026 | $28.06 | $28.34 (1%) | $28.66 | $27.64 | 829.23 K | $2.89 B |
| 05/08/2026 | $29.02 | $27.80 (-4.2%) | $29.27 | $27.80 | 1.19 M | $2.84 B |
| 05/07/2026 | $29.98 | $28.95 (-3.44%) | $29.98 | $27.66 | 1.91 M | $2.95 B |
| 05/06/2026 | $30.99 | $29.85 (-3.68%) | $31.08 | $29.80 | 1.08 M | $3.05 B |
| 05/05/2026 | $32.00 | $32.16 (0.5%) | $32.20 | $31.61 | 857.60 K | $3.28 B |
| 05/04/2026 | $31.51 | $32.10 (1.87%) | $32.15 | $31.34 | 824.40 K | $3.27 B |
| 05/01/2026 | $31.25 | $31.32 (0.22%) | $31.47 | $30.71 | 723.73 K | $2.88 B |
| 04/30/2026 | $30.23 | $31.53 (4.3%) | $31.60 | $30.00 | 1.23 M | $2.90 B |
| 04/29/2026 | $30.58 | $30.62 (0.13%) | $30.73 | $30.20 | 695.50 K | $2.82 B |
| 04/28/2026 | $29.86 | $30.26 (1.34%) | $30.27 | $29.42 | 756.60 K | $2.79 B |
| 04/27/2026 | $29.22 | $29.44 (0.75%) | $29.80 | $29.04 | 618.12 K | $2.71 B |
| 04/24/2026 | $28.53 | $29.08 (1.93%) | $29.13 | $28.23 | 822.30 K | $2.68 B |
| 04/23/2026 | $28.35 | $28.69 (1.2%) | $28.88 | $27.95 | 583.50 K | $2.64 B |
| 04/22/2026 | $27.84 | $28.09 (0.9%) | $28.28 | $27.56 | 719.23 K | $2.59 B |
| 04/21/2026 | $27.91 | $27.52 (-1.4%) | $28.04 | $27.10 | 859.94 K | $2.53 B |
| 04/20/2026 | $27.62 | $27.63 (0.04%) | $28.30 | $27.55 | 1.17 M | $2.54 B |
| 04/17/2026 | $26.34 | $27.75 (5.35%) | $27.77 | $26.26 | 1.68 M | $2.55 B |
| 04/16/2026 | $26.65 | $27.30 (2.44%) | $27.30 | $26.25 | 1.24 M | $2.51 B |
| 04/15/2026 | $26.17 | $26.54 (1.41%) | $26.72 | $26.04 | 599.05 K | $2.44 B |
| 04/14/2026 | $27.35 | $26.44 (-3.33%) | $27.78 | $26.21 | 697.55 K | $2.43 B |
| 04/13/2026 | $27.94 | $27.65 (-1.04%) | $28.37 | $27.27 | 474.80 K | $2.55 B |
| 04/10/2026 | $27.42 | $28.18 (2.77%) | $28.31 | $27.18 | 627.50 K | $2.59 B |
| 04/09/2026 | $27.17 | $27.64 (1.73%) | $28.14 | $27.15 | 749.30 K | $2.54 B |
| 04/08/2026 | $26.49 | $27.40 (3.44%) | $27.47 | $26.07 | 977.57 K | $2.52 B |
| 04/07/2026 | $28.11 | $27.82 (-1.03%) | $28.55 | $27.74 | 424.90 K | $2.56 B |
| 04/06/2026 | $27.64 | $27.98 (1.23%) | $28.40 | $27.57 | 554.50 K | $2.58 B |
| 04/02/2026 | $28.00 | $27.63 (-1.32%) | $28.00 | $27.30 | 1.26 M | $2.54 B |
| 04/01/2026 | $28.57 | $27.24 (-4.66%) | $28.75 | $27.22 | 1.77 M | $2.51 B |
| 03/31/2026 | $29.24 | $28.52 (-2.46%) | $29.73 | $28.23 | 794.93 K | $2.63 B |
| 03/30/2026 | $30.39 | $29.27 (-3.69%) | $30.39 | $29.08 | 830.30 K | $2.69 B |
| 03/27/2026 | $29.87 | $29.94 (0.23%) | $30.46 | $29.46 | 1.88 M | $2.76 B |
| 03/26/2026 | $29.84 | $29.51 (-1.11%) | $30.14 | $29.45 | 1.98 M | $2.72 B |
| 03/25/2026 | $29.35 | $30.14 (2.69%) | $30.15 | $29.29 | 881.98 K | $2.78 B |
| 03/24/2026 | $29.35 | $29.42 (0.24%) | $29.99 | $29.30 | 1.65 M | $2.71 B |
| 03/23/2026 | $28.13 | $28.88 (2.67%) | $29.29 | $28.11 | 689.10 K | $2.66 B |
| 03/20/2026 | $29.10 | $29.10 (0%) | $29.79 | $28.66 | 2.53 M | $2.68 B |
| 03/19/2026 | $28.97 | $28.99 (0.07%) | $30.00 | $28.80 | 1.02 M | $2.67 B |
| 03/18/2026 | $29.09 | $28.85 (-0.83%) | $29.09 | $27.97 | 1.32 M | $2.66 B |
| 03/17/2026 | $28.95 | $28.85 (-0.35%) | $29.50 | $28.76 | 917.27 K | $2.66 B |
| 03/16/2026 | $28.56 | $28.60 (0.14%) | $29.18 | $28.02 | 1.07 M | $2.63 B |
| 03/13/2026 | $28.00 | $28.75 (2.68%) | $28.82 | $27.97 | 749.03 K | $2.65 B |
| 03/12/2026 | $28.78 | $28.05 (-2.54%) | $28.86 | $27.85 | 2.03 M | $2.58 B |
| 03/11/2026 | $27.89 | $28.57 (2.44%) | $29.05 | $27.75 | 4.88 M | $2.63 B |
| 03/10/2026 | $30.28 | $28.94 (-4.43%) | $30.60 | $28.87 | 914.80 K | $2.66 B |
| 03/09/2026 | $31.00 | $30.50 (-1.61%) | $31.18 | $30.16 | 693.62 K | $2.81 B |
| 03/06/2026 | $31.49 | $30.74 (-2.38%) | $31.63 | $30.57 | 682.80 K | $2.83 B |
| 03/05/2026 | $31.43 | $30.90 (-1.69%) | $32.05 | $30.63 | 867.60 K | $2.84 B |
| 03/04/2026 | $30.22 | $31.42 (3.97%) | $31.69 | $30.15 | 1.03 M | $2.89 B |
| 03/03/2026 | $31.44 | $31.34 (-0.32%) | $32.36 | $30.07 | 693.72 K | $2.89 B |
| 03/02/2026 | $32.50 | $31.27 (-3.78%) | $32.81 | $30.55 | 1.34 M | $2.88 B |
| 02/27/2026 | $29.94 | $31.33 (4.64%) | $31.34 | $29.82 | 999.15 K | $2.88 B |
| 02/26/2026 | $30.00 | $30.00 (0%) | $30.09 | $28.93 | 548.40 K | $2.76 B |
| 02/25/2026 | $29.94 | $30.00 (0.2%) | $30.12 | $28.13 | 939.93 K | $2.76 B |
| 02/24/2026 | $29.88 | $29.71 (-0.57%) | $29.88 | $28.82 | 923.59 K | $2.74 B |
| 02/23/2026 | $31.44 | $29.70 (-5.53%) | $31.74 | $29.45 | 832.90 K | $2.73 B |
| 02/20/2026 | $31.20 | $31.42 (0.71%) | $31.60 | $30.68 | 477.72 K | $2.66 B |
| 02/19/2026 | $30.55 | $31.16 (2%) | $31.51 | $30.55 | 714.21 K | $2.64 B |
| 02/18/2026 | $30.72 | $29.98 (-2.41%) | $30.72 | $29.87 | 416.73 K | $2.54 B |
| 02/17/2026 | $30.60 | $29.96 (-2.09%) | $30.97 | $29.30 | 413.70 K | $2.54 B |
| 02/13/2026 | $29.95 | $30.55 (2%) | $31.02 | $29.95 | 638.50 K | $2.59 B |
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.
