5 DAY PERFORMANCE
+41.40%
1 MONTH PERFORMANCE
+26.56%
3 MONTH PERFORMANCE
+15.62%
6 MONTH PERFORMANCE
+10.35%
YEAR-TO-DATE PERFORMANCE
+12.34%
1 YEAR PERFORMANCE
+36.96%
BKV Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $23.93 | $24.04 (0.44%) | $24.29 | $23.79 | 429.83 K | $2.63 B |
| 10/08/2026 | $24.00 | $23.94 (-0.25%) | $24.19 | $23.70 | 1.75 M | $2.62 B |
| 10/07/2026 | $23.30 | $23.68 (1.63%) | $24.34 | $22.94 | 4.60 M | $2.59 B |
| 10/06/2026 | $21.86 | $22.05 (0.87%) | $22.42 | $21.75 | 904.50 K | $2.41 B |
| 10/05/2026 | $21.27 | $21.79 (2.44%) | $22.24 | $21.27 | 881.64 K | $2.38 B |
| 10/02/2026 | $21.45 | $21.57 (0.56%) | $21.90 | $21.24 | 523.80 K | $2.36 B |
| 10/01/2026 | $21.25 | $21.54 (1.36%) | $21.69 | $21.02 | 1.07 M | $2.36 B |
| 09/30/2026 | $21.73 | $21.34 (-1.79%) | $22.08 | $21.34 | 2.46 M | $2.33 B |
| 09/29/2026 | $21.52 | $21.64 (0.56%) | $21.91 | $21.34 | 1.50 M | $2.37 B |
| 09/28/2026 | $22.47 | $21.90 (-2.54%) | $22.47 | $21.52 | 1.46 M | $2.40 B |
| 09/25/2026 | $22.69 | $21.81 (-3.88%) | $22.83 | $21.62 | 2.01 M | $2.39 B |
| 09/24/2026 | $23.28 | $23.08 (-0.86%) | $23.57 | $22.61 | 2.38 M | $2.52 B |
| 09/23/2026 | $23.29 | $23.27 (-0.09%) | $23.58 | $22.94 | 1.64 M | $2.55 B |
| 09/22/2026 | $22.73 | $22.90 (0.75%) | $23.27 | $22.70 | 1.09 M | $2.51 B |
| 09/21/2026 | $22.68 | $22.95 (1.19%) | $23.08 | $22.23 | 1.04 M | $2.51 B |
| 09/18/2026 | $22.92 | $22.97 (0.22%) | $23.56 | $22.82 | 2.79 M | $2.51 B |
| 09/17/2026 | $22.75 | $22.79 (0.18%) | $23.20 | $22.75 | 835.02 K | $2.49 B |
| 09/16/2026 | $24.42 | $22.79 (-6.67%) | $24.71 | $22.69 | 2.18 M | $2.49 B |
| 09/15/2026 | $24.25 | $24.35 (0.41%) | $24.45 | $23.91 | 1.13 M | $2.66 B |
| 09/14/2026 | $24.26 | $23.82 (-1.81%) | $24.44 | $23.63 | 1.28 M | $2.61 B |
| 09/11/2026 | $24.97 | $24.23 (-2.96%) | $25.16 | $24.03 | 2.57 M | $2.65 B |
| 09/10/2026 | $24.03 | $24.96 (3.87%) | $24.97 | $23.54 | 18.91 M | $2.73 B |
| 09/09/2026 | $25.26 | $24.10 (-4.59%) | $25.45 | $23.79 | 6.61 M | $2.64 B |
| 09/08/2026 | $26.55 | $26.76 (0.79%) | $27.37 | $26.22 | 1.02 M | $2.93 B |
| 09/04/2026 | $26.13 | $26.06 (-0.27%) | $26.23 | $25.78 | 772.83 K | $2.85 B |
| 09/03/2026 | $25.28 | $26.29 (4%) | $26.56 | $24.83 | 1.13 M | $2.88 B |
| 09/02/2026 | $24.84 | $25.12 (1.13%) | $25.26 | $24.46 | 660.41 K | $2.75 B |
| 09/01/2026 | $24.39 | $25.12 (2.99%) | $25.18 | $24.19 | 667.60 K | $2.75 B |
| 08/31/2026 | $24.68 | $24.16 (-2.11%) | $24.76 | $23.92 | 856.30 K | $2.64 B |
| 08/28/2026 | $24.70 | $24.23 (-1.9%) | $24.71 | $23.92 | 1.15 M | $2.65 B |
| 08/27/2026 | $24.44 | $24.55 (0.45%) | $24.58 | $23.89 | 418.04 K | $2.69 B |
| 08/26/2026 | $24.07 | $24.24 (0.71%) | $24.95 | $23.87 | 576.20 K | $2.65 B |
| 08/25/2026 | $23.80 | $24.04 (1.01%) | $24.11 | $23.52 | 631.60 K | $2.63 B |
| 08/24/2026 | $24.06 | $24.21 (0.62%) | $24.45 | $23.59 | 1.26 M | $2.65 B |
| 08/21/2026 | $26.04 | $24.20 (-7.07%) | $26.05 | $23.99 | 1.83 M | $2.65 B |
| 08/20/2026 | $26.56 | $26.10 (-1.73%) | $26.90 | $25.57 | 1.40 M | $2.86 B |
| 08/19/2026 | $27.00 | $26.37 (-2.33%) | $27.11 | $26.13 | 1.64 M | $2.88 B |
| 08/18/2026 | $26.61 | $26.65 (0.15%) | $26.77 | $26.22 | 865.70 K | $2.92 B |
| 08/17/2026 | $27.02 | $26.35 (-2.48%) | $27.03 | $26.21 | 596.34 K | $2.88 B |
| 08/14/2026 | $26.09 | $26.73 (2.45%) | $26.85 | $25.92 | 583.70 K | $2.92 B |
| 08/13/2026 | $25.65 | $25.92 (1.05%) | $26.20 | $25.51 | 713.90 K | $2.84 B |
| 08/12/2026 | $26.40 | $26.11 (-1.1%) | $26.80 | $26.09 | 697.15 K | $2.86 B |
| 08/11/2026 | $25.92 | $26.51 (2.28%) | $26.51 | $25.62 | 1.05 M | $2.90 B |
| 08/10/2026 | $24.84 | $25.66 (3.3%) | $25.75 | $24.84 | 813.50 K | $2.81 B |
| 08/07/2026 | $23.64 | $24.46 (3.47%) | $24.55 | $23.44 | 827.62 K | $2.68 B |
| 08/06/2026 | $23.84 | $24.00 (0.67%) | $24.15 | $23.21 | 1.36 M | $2.63 B |
| 08/05/2026 | $23.69 | $23.00 (-2.91%) | $23.96 | $22.72 | 1.28 M | $2.52 B |
| 08/04/2026 | $23.96 | $23.35 (-2.55%) | $24.08 | $23.24 | 1.03 M | $2.55 B |
| 08/03/2026 | $23.92 | $24.44 (2.17%) | $24.66 | $23.71 | 445.25 K | $2.67 B |
| 07/31/2026 | $24.28 | $24.46 (0.74%) | $24.61 | $23.72 | 738.55 K | $2.50 B |
| 07/30/2026 | $23.20 | $24.07 (3.75%) | $24.13 | $23.20 | 1.81 M | $2.46 B |
| 07/29/2026 | $23.70 | $23.31 (-1.65%) | $24.03 | $22.87 | 1.63 M | $2.38 B |
| 07/28/2026 | $24.22 | $23.47 (-3.1%) | $24.83 | $23.43 | 880.50 K | $2.39 B |
| 07/27/2026 | $25.05 | $24.74 (-1.24%) | $25.50 | $24.70 | 564.90 K | $2.52 B |
| 07/24/2026 | $25.95 | $25.54 (-1.58%) | $26.51 | $25.43 | 808.60 K | $2.61 B |
| 07/23/2026 | $26.98 | $26.00 (-3.63%) | $27.21 | $25.98 | 811.30 K | $2.65 B |
| 07/22/2026 | $26.61 | $26.53 (-0.3%) | $26.96 | $26.37 | 573.50 K | $2.71 B |
| 07/21/2026 | $25.39 | $26.20 (3.19%) | $26.26 | $25.15 | 606.72 K | $2.67 B |
| 07/20/2026 | $25.11 | $25.39 (1.12%) | $26.01 | $25.11 | 924.40 K | $2.59 B |
| 07/17/2026 | $26.00 | $25.95 (-0.19%) | $26.54 | $25.67 | 562.71 K | $2.65 B |
| 07/16/2026 | $25.65 | $25.91 (1.01%) | $26.20 | $25.58 | 646.40 K | $2.64 B |
| 07/15/2026 | $25.57 | $25.63 (0.23%) | $25.87 | $25.09 | 458.20 K | $2.61 B |
| 07/14/2026 | $25.54 | $25.59 (0.2%) | $26.07 | $25.02 | 527.71 K | $2.61 B |
| 07/13/2026 | $25.55 | $25.79 (0.94%) | $26.07 | $25.34 | 687.22 K | $2.63 B |
| 07/10/2026 | $26.48 | $25.30 (-4.46%) | $26.48 | $24.81 | 810.53 K | $2.58 B |
| 07/09/2026 | $26.54 | $26.38 (-0.6%) | $26.64 | $25.95 | 643.21 K | $2.69 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.
