5 DAY PERFORMANCE
+14.45%
1 MONTH PERFORMANCE
+17.31%
3 MONTH PERFORMANCE
+7.81%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
+12.34%
1 YEAR PERFORMANCE
+33.71%
BKV Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $27.09 | $26.75 (-1.26%) | $27.15 | $26.50 | 721.03 K | $2.73 B |
| 07/07/2026 | $27.31 | $26.73 (-2.12%) | $27.64 | $26.57 | 835.10 K | $2.73 B |
| 07/06/2026 | $27.33 | $27.05 (-1.02%) | $27.77 | $27.05 | 641.70 K | $2.76 B |
| 07/02/2026 | $27.26 | $27.35 (0.33%) | $28.05 | $27.02 | 832.20 K | $2.79 B |
| 07/01/2026 | $27.24 | $27.20 (-0.15%) | $27.38 | $26.59 | 817.40 K | $2.77 B |
| 06/30/2026 | $26.24 | $27.36 (4.27%) | $27.54 | $26.23 | 1.32 M | $2.79 B |
| 06/29/2026 | $25.95 | $26.00 (0.19%) | $26.54 | $25.75 | 969.90 K | $2.65 B |
| 06/26/2026 | $25.75 | $25.95 (0.78%) | $26.54 | $25.75 | 2.60 M | $2.65 B |
| 06/25/2026 | $25.58 | $25.87 (1.13%) | $26.40 | $25.24 | 721.00 K | $2.64 B |
| 06/24/2026 | $25.04 | $25.78 (2.96%) | $25.82 | $24.68 | 725.10 K | $2.63 B |
| 06/23/2026 | $25.32 | $25.49 (0.67%) | $25.65 | $25.08 | 728.30 K | $2.60 B |
| 06/22/2026 | $24.62 | $25.69 (4.35%) | $26.00 | $24.38 | 1.34 M | $2.62 B |
| 06/18/2026 | $23.96 | $24.55 (2.46%) | $24.82 | $23.73 | 1.78 M | $2.50 B |
| 06/17/2026 | $24.06 | $24.13 (0.29%) | $24.52 | $23.86 | 625.21 K | $2.46 B |
| 06/16/2026 | $23.57 | $24.24 (2.84%) | $24.49 | $23.55 | 629.70 K | $2.47 B |
| 06/15/2026 | $24.29 | $24.15 (-0.58%) | $25.06 | $24.03 | 759.12 K | $2.46 B |
| 06/12/2026 | $24.55 | $25.06 (2.08%) | $25.60 | $24.11 | 651.20 K | $2.56 B |
| 06/11/2026 | $25.87 | $24.55 (-5.1%) | $25.96 | $24.55 | 881.23 K | $2.50 B |
| 06/10/2026 | $25.64 | $25.81 (0.66%) | $26.44 | $25.64 | 560.30 K | $2.63 B |
| 06/09/2026 | $25.67 | $25.49 (-0.7%) | $25.83 | $24.97 | 710.34 K | $2.60 B |
| 06/08/2026 | $26.14 | $25.82 (-1.22%) | $26.50 | $25.80 | 490.74 K | $2.63 B |
| 06/05/2026 | $26.93 | $25.95 (-3.64%) | $26.93 | $25.78 | 634.96 K | $2.65 B |
| 06/04/2026 | $26.28 | $27.03 (2.85%) | $27.12 | $26.28 | 587.00 K | $2.76 B |
| 06/03/2026 | $26.94 | $26.92 (-0.07%) | $27.25 | $26.28 | 548.12 K | $2.75 B |
| 06/02/2026 | $26.51 | $26.75 (0.91%) | $27.00 | $26.29 | 750.26 K | $2.73 B |
| 06/01/2026 | $26.49 | $26.56 (0.26%) | $27.13 | $26.31 | 738.44 K | $2.71 B |
| 05/29/2026 | $26.37 | $26.54 (0.64%) | $26.74 | $26.03 | 897.40 K | $2.71 B |
| 05/28/2026 | $26.69 | $26.63 (-0.22%) | $26.80 | $26.29 | 697.42 K | $2.72 B |
| 05/27/2026 | $26.54 | $26.51 (-0.11%) | $27.06 | $26.30 | 819.51 K | $2.70 B |
| 05/26/2026 | $28.63 | $27.08 (-5.41%) | $28.66 | $27.06 | 739.35 K | $2.76 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.
