Dark

BNKK
Bonk, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:18 PM EDT

0.9100USD-9.217%(-0.0900)42,033

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:20:30 AM EDT

0.9902USD-1.227%(-0.0123)564

After-hours

Jul 31, 2026 4:12:30 PM EDT

0.9184USD+0.912%(+0.0083)1,702

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.9951	1.0300	0.9066	0.9066	-8.894%	43,633	0.000%
2026-07-30	0.9700	1.0200	0.9627	0.9951	+3.344%	51,112	-8.894%
2026-07-29	1.0200	1.0900	0.9535	0.9629	-7.413%	78,626	-5.847%
2026-07-28	1.0700	1.0700	0.9900	1.0400	-6.306%	102,102	-12.827%
2026-07-27	1.1400	1.1700	1.0800	1.1100	-0.893%	89,282	-18.324%
2026-07-24	1.1500	1.1700	1.1100	1.1200	-4.274%	45,301	-19.054%
2026-07-23	1.1600	1.2000	1.1200	1.1700	-0.847%	83,551	-22.513%
2026-07-22	1.1800	1.2400	1.1700	1.1800	-2.479%	18,393	-23.169%
2026-07-21	1.2100	1.2350	1.1801	1.2100	-1.626%	58,779	-25.074%
2026-07-20	1.2100	1.2400	1.1600	1.2300	+1.653%	65,147	-26.293%
2026-07-17	1.2100	1.2300	1.2000	1.2100	-3.200%	27,405	-25.074%
2026-07-16	1.2800	1.2900	1.2400	1.2500	-3.846%	44,340	-27.472%
2026-07-15	1.3100	1.3450	1.2800	1.3000	-0.763%	68,969	-30.262%
2026-07-14	1.2000	1.3561	1.1800	1.3100	+11.017%	244,741	-30.794%
2026-07-13	1.2000	1.2691	1.1400	1.1800	-4.065%	262,620	-23.169%
2026-07-10	1.2600	1.3006	1.2100	1.2300	-3.906%	86,968	-26.293%
2026-07-09	1.2800	1.3000	1.2400	1.2800	-2.290%	110,959	-29.172%
2026-07-08	1.3800	1.3800	1.2700	1.3100	-5.755%	131,970	-30.794%
2026-07-07	1.4800	1.4800	1.3700	1.3900	-6.081%	157,826	-34.777%
2026-07-06	1.4700	1.5300	1.4400	1.4800	+2.069%	90,779	-38.743%
2026-07-02	1.4900	1.5447	1.4200	1.4500	-2.027%	103,718	-37.476%
2026-07-01	1.4800	1.5100	1.4500	1.4800	-2.632%	35,267	-38.743%
2026-06-30	1.5000	1.5522	1.4800	1.5200	+0.662%	72,189	-40.355%
2026-06-29	1.4600	1.5199	1.4200	1.5100	+3.425%	86,389	-39.960%
2026-06-26	1.4300	1.4800	1.4073	1.4600	+0.690%	63,849	-37.904%
2026-06-25	1.5700	1.5700	1.4100	1.4500	-7.051%	112,959	-37.476%
2026-06-24	1.5400	1.5999	1.5000	1.5600	+1.299%	113,562	-41.885%
2026-06-23	1.5000	1.6042	1.5000	1.5400	0.000%	159,428	-41.130%
2026-06-22	1.6100	1.6200	1.5000	1.5400	-4.938%	238,343	-41.130%
2026-06-18	1.4600	1.6600	1.4400	1.6200	+9.459%	373,672	-44.037%
2026-06-17	1.3400	1.5900	1.3200	1.4800	+11.278%	2,492,532	-38.743%
2026-06-16	1.3700	1.3899	1.3200	1.3300	-2.206%	140,773	-31.835%
2026-06-15	1.3500	1.4900	1.3500	1.3600	+0.741%	226,563	-33.338%
2026-06-12	1.4300	1.4500	1.2501	1.3500	-4.255%	614,992	-32.844%
2026-06-11	1.3700	1.4696	1.3500	1.4100	+2.174%	215,889	-35.702%
2026-06-10	1.3900	1.4501	1.3600	1.3800	-1.429%	225,237	-34.304%
2026-06-09	1.4800	1.5500	1.3900	1.4000	-6.040%	560,933	-35.243%
2026-06-08	1.5600	1.6200	1.4501	1.4900	-4.487%	232,012	-39.154%
2026-06-05	1.7300	1.7300	1.5500	1.5600	-11.864%	305,161	-41.885%
2026-06-04	1.7100	1.8000	1.6900	1.7700	+2.312%	455,515	-48.780%
2026-06-03	1.8900	1.8900	1.7200	1.7300	-10.363%	296,320	-47.595%
2026-06-02	1.8400	1.9800	1.7700	1.9300	+3.209%	270,497	-53.026%
2026-06-01	1.8700	1.8900	1.8100	1.8700	-3.109%	299,288	-51.519%
2026-05-29	1.7800	2.1000	1.6900	1.9300	+9.659%	2,178,600	-53.026%
2026-05-28	1.6100	1.7800	1.5300	1.7600	+7.975%	311,688	-48.489%
2026-05-27	1.6500	1.7100	1.6100	1.6300	-4.118%	333,580	-44.380%
2026-05-26	1.9000	1.9296	1.6800	1.7000	-9.091%	484,388	-46.671%
2026-05-22	1.9600	1.9900	1.8300	1.8700	-5.556%	303,840	-51.519%
2026-05-21	1.8800	1.9900	1.7300	1.9800	+6.739%	314,983	-54.212%
2026-05-20	2.0000	2.0263	1.8129	1.8550	-9.069%	354,117	-51.127%
2026-05-19	2.0800	2.1500	1.9600	2.0400	-5.991%	337,493	-55.559%
2026-05-18	2.1200	2.2300	2.0000	2.1700	+1.402%	332,011	-58.221%
2026-05-15	2.0700	2.4000	1.9000	2.1400	-1.835%	999,467	-57.636%
2026-05-14	2.5800	2.9600	2.1100	2.1800	-0.909%	5,956,881	-58.413%
2026-05-13	2.2300	2.2900	2.1500	2.2000	-2.222%	199,256	-58.791%
2026-05-12	2.3200	2.3200	2.2100	2.2500	-3.846%	142,971	-59.707%
2026-05-11	2.4100	2.4900	2.3300	2.3400	-2.500%	124,813	-61.256%
2026-05-08	2.5450	2.5450	2.4000	2.4000	-4.000%	125,394	-62.225%
2026-05-07	2.6600	2.6600	2.5000	2.5000	-7.063%	84,295	-63.736%
2026-05-06	2.7300	2.7700	2.6600	2.6900	-1.465%	105,001	-66.297%
2026-05-05	2.5400	2.8099	2.5200	2.7300	+7.905%	128,676	-66.791%
2026-05-04	2.5400	2.5900	2.5000	2.5300	-1.172%	121,075	-64.166%
2026-05-01	2.5600	2.5900	2.4399	2.5600	-0.389%	136,207	-64.586%
2026-04-30	2.5700	2.6700	2.4800	2.5700	+0.784%	168,017	-64.724%
2026-04-29	2.6900	2.7100	2.4750	2.5500	-4.494%	66,506	-64.447%
2026-04-28	2.7800	2.8105	2.6700	2.6700	-5.654%	31,813	-66.045%
2026-04-27	2.8300	2.8731	2.7700	2.8300	+1.799%	31,591	-67.965%
2026-04-24	2.8600	2.9762	2.7601	2.7800	-3.472%	25,625	-67.388%
2026-04-23	2.9000	3.0100	2.8500	2.8800	-1.706%	45,264	-68.521%
2026-04-22	3.0800	3.1200	2.8400	2.9300	-4.870%	57,248	-69.058%
2026-04-21	3.1600	3.2620	2.9700	3.0800	-3.750%	56,519	-70.565%
2026-04-20	2.8600	3.3200	2.7999	3.2000	+9.589%	111,173	-71.669%
2026-04-17	2.8000	3.0599	2.7500	2.9200	+6.182%	189,951	-68.952%
2026-04-16	2.7500	2.7800	2.4700	2.7500	+2.612%	235,419	-67.033%
2026-04-15	2.4900	2.7000	2.4700	2.6800	+7.200%	106,318	-66.172%
2026-04-14	2.5500	2.7000	2.4700	2.5000	-1.186%	59,025	-63.736%
2026-04-13	2.6700	2.6750	2.4600	2.5300	-5.243%	80,944	-64.166%
2026-04-10	2.5500	2.7200	2.5400	2.6700	+7.661%	66,468	-66.045%
2026-04-09	2.3100	2.6400	2.2850	2.4800	+4.202%	89,231	-63.444%
2026-04-08	2.5000	2.5300	2.3000	2.3800	-2.058%	73,536	-61.908%
2026-04-07	2.8200	2.8400	2.4200	2.4300	-14.737%	102,438	-62.691%
2026-04-06	2.5000	2.9600	2.5000	2.8500	+14.000%	89,086	-68.189%
2026-04-02	2.4600	2.5000	2.4000	2.5000	-0.398%	24,465	-63.736%
2026-04-01	2.5300	2.6599	2.4300	2.5100	-3.831%	45,744	-63.880%
2026-03-31	2.5800	2.6100	2.5002	2.6100	+3.571%	23,491	-65.264%
2026-03-30	2.6100	2.6100	2.3700	2.5200	+8.621%	54,788	-64.024%
2026-03-27	2.3600	2.4500	2.3090	2.3200	-1.695%	34,597	-60.922%
2026-03-26	2.7900	2.7900	2.3500	2.3600	-2.075%	40,694	-61.585%
2026-03-25	2.3800	2.4900	2.3800	2.4100	+1.261%	17,003	-62.382%
2026-03-24	2.5300	2.5457	2.3400	2.3800	-7.930%	26,497	-61.908%
2026-03-23	2.4000	2.6500	2.4000	2.5850	+7.708%	44,212	-64.928%
2026-03-20	2.5800	2.5800	2.3701	2.4000	-9.091%	70,316	-62.225%
2026-03-19	2.5000	2.6750	2.4900	2.6400	+2.326%	41,177	-65.659%
2026-03-18	2.6800	2.6900	2.5400	2.5800	-5.147%	33,687	-64.860%
2026-03-17	2.6400	2.7800	2.6400	2.7200	+0.369%	31,994	-66.669%
2026-03-16	2.8200	2.9100	2.6300	2.7100	-3.559%	60,456	-66.546%
2026-03-13	2.8500	3.0028	2.7050	2.8100	-1.404%	41,574	-67.737%
2026-03-12	2.7300	2.9050	2.7300	2.8500	+4.015%	41,601	-68.189%
2026-03-11	2.8900	2.9400	2.6500	2.7400	-5.842%	89,868	-66.912%
2026-03-10	3.0000	3.2264	2.8300	2.9100	-3.960%	84,514	-68.845%
2026-03-09	3.0200	3.0899	2.7576	3.0300	-1.623%	91,422	-70.079%
2026-03-06	3.2300	3.3914	3.0000	3.0800	-3.750%	58,279	-70.565%
2026-03-05	3.4500	3.5100	3.0200	3.2000	-6.296%	100,759	-71.669%
2026-03-04	3.5000	3.7000	3.4000	3.4150	-3.258%	77,601	-73.452%
2026-03-03	3.7000	3.8300	3.4001	3.5300	-8.073%	96,853	-74.317%
2026-03-02	3.6500	3.8500	3.5214	3.8400	-1.031%	127,526	-76.391%
2026-02-27	3.8000	3.9100	3.6800	3.8800	+1.837%	21,824	-76.634%
2026-02-26	3.8100	3.9500	3.8100	3.8100	-2.308%	49,659	-76.205%
2026-02-25	3.8500	3.9500	3.7853	3.9000	+1.299%	50,134	-76.754%
2026-02-24	3.6700	3.8900	3.6600	3.8500	+3.774%	64,597	-76.452%
2026-02-23	3.7800	3.8450	3.5800	3.7100	-4.627%	69,698	-75.563%
2026-02-20	4.0000	4.1800	3.8500	3.8900	-3.713%	57,213	-76.694%
2026-02-19	4.0500	4.2700	3.9801	4.0400	-6.265%	51,577	-77.559%
2026-02-18	3.8600	4.3750	3.8600	4.3100	+9.949%	98,192	-78.965%
2026-02-17	3.9200	4.1500	3.8188	3.9200	-1.259%	46,591	-76.872%
2026-02-13	3.7100	4.3000	3.7100	3.9700	+4.474%	70,570	-77.164%
2026-02-12	3.7900	3.9300	3.7000	3.8000	0.000%	28,215	-76.142%
2026-02-11	3.7900	3.9800	3.5494	3.8000	-0.262%	43,402	-76.142%
2026-02-10	3.8700	4.0366	3.8100	3.8100	-1.550%	35,518	-76.205%
2026-02-09	4.0300	4.1400	3.8400	3.8700	-3.250%	52,514	-76.574%
2026-02-06	3.5900	4.0800	3.5600	4.0000	+11.421%	84,195	-77.335%
2026-02-05	3.7900	3.8610	3.4541	3.5900	-6.753%	97,107	-74.747%
2026-02-04	3.8700	4.0370	3.6909	3.8500	+4.336%	121,468	-76.452%
2026-02-03	4.0200	4.2300	3.5100	3.6900	-7.980%	137,682	-75.431%
2026-02-02	3.7300	4.2051	3.5400	4.0100	+4.156%	69,848	-77.392%
2026-01-30	4.1300	4.3470	3.7600	3.8500	-10.673%	106,577	-76.452%
2026-01-29	4.6400	4.6620	4.0100	4.3100	-8.686%	224,450	-78.965%
2026-01-28	4.7000	4.9400	4.4501	4.7200	+1.505%	146,411	-80.792%
2026-01-27	4.8500	4.8685	4.0900	4.6500	-3.527%	195,318	-80.503%
2026-01-26	6.0200	6.2300	4.8200	4.8200	-20.462%	289,817	-81.191%
2026-01-23	6.1300	7.1881	5.1400	6.0600	-5.164%	535,127	-85.040%
2026-01-22	4.6800	6.5927	4.6306	6.3900	+32.025%	929,044	-85.812%
2026-01-21	3.8300	4.9000	3.8300	4.8400	+21.608%	799,058	-81.269%
2026-01-20	3.4400	4.0800	3.3300	3.9800	+13.390%	752,993	-77.221%
2026-01-16	3.6400	3.6900	3.2000	3.5100	-11.364%	1,555,432	-74.171%
2026-01-15	4.1500	5.0500	3.6200	3.9600	+42.446%	74,691,693	-77.106%
2026-01-14	2.6600	3.0600	2.6600	2.7800	+3.731%	174,259	-67.388%
2026-01-13	2.8600	2.9000	2.6400	2.6800	-5.634%	114,637	-66.172%
2026-01-12	2.7600	2.9454	2.6900	2.8400	+2.899%	68,491	-68.077%
2026-01-09	2.8500	2.9700	2.6850	2.7600	-0.361%	102,458	-67.152%
2026-01-08	2.9100	3.0800	2.7700	2.7700	-7.047%	127,852	-67.271%
2026-01-07	2.9600	3.0083	2.7700	2.9800	-0.334%	107,450	-69.577%
2026-01-06	3.1200	3.2250	2.8029	2.9900	-2.922%	184,732	-69.679%
2026-01-05	2.9700	3.5000	2.9700	3.0800	+4.762%	263,109	-70.565%
2026-01-02	2.6400	3.0700	2.6100	2.9400	+13.953%	188,914	-69.163%
2025-12-31	2.5800	2.7506	2.5074	2.5800	-0.769%	115,894	-64.860%
2025-12-30	2.4000	2.7750	2.3300	2.6000	+7.438%	344,912	-65.131%
2025-12-29	2.9100	2.9400	2.3601	2.4200	-19.064%	266,419	-62.537%
2025-12-26	3.2400	3.3491	2.7500	2.9900	-9.394%	245,998	-69.679%
2025-12-24	3.5700	3.5926	3.2450	3.3000	-9.341%	77,819	-72.527%
2025-12-23	3.6000	3.6400	3.2600	3.6400	+0.275%	149,707	-75.093%
2025-12-22	3.9400	4.1400	3.5500	3.6300	-7.868%	200,672	-75.025%
2025-12-19	3.7900	3.9800	3.6596	3.9400	+3.958%	214,257	-76.990%
2025-12-18	3.6500	4.2000	3.5500	3.7900	+5.866%	245,580	-76.079%
2025-12-17	3.6700	4.0413	3.5700	3.5800	-3.243%	170,965	-74.676%
2025-12-16	3.7500	3.9700	3.6000	3.7000	-2.632%	217,205	-75.497%
2025-12-15	4.0000	4.3000	3.5850	3.8000	-6.404%	540,406	-76.142%
2025-12-12	3.2200	4.0600	3.2000	4.0600	+26.087%	458,597	-77.670%
2025-12-11	3.6900	4.4300	3.0500	3.2200	-20.690%	742,323	-71.845%
2025-12-10	5.2920	5.5965	3.9025	4.0600	-21.088%	528,503	-77.670%
2025-12-09	6.3000	6.3875	4.7390	5.1450	-34.667%	962,049	-82.379%
2025-12-08	7.2065	8.2530	7.0630	7.8750	+13.982%	380,668	-88.488%
2025-12-05	7.3360	7.5775	6.7095	6.9090	-1.201%	163,819	-86.878%
2025-12-04	6.5100	7.1995	6.3665	6.9930	+3.954%	172,261	-87.036%
2025-12-03	5.9500	6.8950	5.9500	6.7270	+16.485%	355,344	-86.523%
2025-12-02	5.7750	6.0655	5.6875	5.7750	-0.422%	55,084	-84.301%
2025-12-01	5.9955	6.2825	5.4950	5.7995	-7.944%	129,228	-84.368%
2025-11-28	5.9500	6.6220	5.6000	6.3000	+9.091%	149,969	-85.610%
2025-11-26	5.8345	6.0725	5.6385	5.7750	+1.103%	140,111	-84.301%
2025-11-25	5.6000	6.0200	5.6000	5.7120	-1.031%	110,689	-84.128%
2025-11-24	5.3760	6.1005	5.1625	5.7715	+10.154%	237,940	-84.292%
2025-11-21	5.3410	6.0106	4.9035	5.2395	-11.993%	384,164	-82.697%
2025-11-20	7.8190	8.8967	5.4985	5.9535	+19.704%	9,899,558	-84.772%
2025-11-19	4.7950	5.5335	4.7950	4.9735	-1.388%	50,572	-81.771%
2025-11-18	4.6585	5.2325	4.6585	5.0435	+2.929%	231,939	-82.024%
2025-11-17	5.7925	5.8100	4.7775	4.9000	-16.518%	211,272	-81.498%
2025-11-14	5.9500	6.0550	5.6000	5.8695	-3.676%	91,373	-84.554%
2025-11-13	6.4750	6.6325	5.7750	6.0935	-7.492%	141,414	-85.122%
2025-11-12	6.9825	7.2800	6.4260	6.5870	-3.239%	107,062	-86.237%
2025-11-11	6.9125	7.0000	6.6850	6.8075	-2.114%	58,058	-86.682%
2025-11-10	6.9160	7.1225	6.5485	6.9545	+2.847%	47,625	-86.964%
2025-11-07	6.3455	6.8915	6.3000	6.7620	+0.677%	109,453	-86.593%
2025-11-06	7.2905	7.6930	6.6500	6.7165	-7.696%	148,063	-86.502%
2025-11-05	6.3000	7.2765	6.3000	7.2765	+13.297%	103,965	-87.541%
2025-11-04	7.1785	7.2765	6.3000	6.4225	-12.452%	215,691	-85.884%
2025-11-03	7.3500	7.6965	7.0175	7.3360	-3.455%	131,003	-87.642%
2025-10-31	7.5285	8.0360	7.3500	7.5985	-1.542%	61,783	-88.069%
2025-10-30	7.9730	8.1900	7.5600	7.7175	-6.090%	86,153	-88.253%
2025-10-29	8.1305	8.2950	7.5600	8.2180	+1.954%	121,191	-88.968%
2025-10-28	9.0300	9.0300	7.9345	8.0605	-8.575%	136,204	-88.753%
2025-10-27	8.3125	9.0755	8.1830	8.8165	+7.880%	118,607	-89.717%
2025-10-24	8.3055	9.0825	7.8435	8.1725	+2.863%	190,195	-88.907%
2025-10-23	7.2940	7.9905	7.1750	7.9450	+2.391%	147,158	-88.589%
2025-10-22	7.4865	8.8165	7.4235	7.7595	-0.628%	233,987	-88.316%
2025-10-21	8.4000	8.5680	7.5250	7.8085	-9.050%	210,380	-88.390%
2025-10-20	8.4385	9.2260	8.4105	8.5855	+0.574%	98,384	-89.440%
2025-10-17	8.9600	9.1420	8.2250	8.5365	-8.549%	214,214	-89.380%
2025-10-16	9.8000	10.1150	8.8410	9.3345	-5.021%	172,695	-90.288%
2025-10-15	10.5000	11.0040	9.8035	9.8280	-6.400%	183,926	-90.775%
2025-10-14	10.1500	10.8675	9.8700	10.5000	+9.729%	276,617	-91.366%
2025-10-13	11.5640	11.5640	9.1735	9.5690	-22.019%	394,199	-90.526%
2025-10-10	13.2300	13.6500	9.5200	12.2710	0.000%	346,425	-92.612%

.dark-mode .Vql0NT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vql0NT{ color: #333333; background-color: white; border: 2px solid #333333; }BNKKBonk, Inc. Common Stockstock NASDAQ

BNKK
Bonk, Inc. Common Stock
stock NASDAQ