Dark

BKKT
Bakkt Holdings, Inc.
stock NYSE

At Close

May 12, 2025 3:59:53 PM EDT

9.94USD-1.095%(-0.11)431,970

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:24:30 AM EDT

10.79USD+7.363%(+0.74)7,282

After-hours

May 12, 2025 4:54:30 PM EDT

11.28USD+13.481%(+1.34)18,648

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	10.7900	10.9800	9.92000	10.0100	-0.398%	431,970	0.000%
2025-05-09	9.8000	10.3000	9.54000	10.0500	+3.077%	286,345	-0.398%
2025-05-08	9.4500	10.1000	9.17890	9.7500	+8.696%	282,452	+2.667%
2025-05-07	9.3300	9.3450	8.76000	8.9700	-1.645%	200,202	+11.594%
2025-05-06	9.1100	9.2550	8.83200	9.1200	-2.772%	145,004	+9.759%
2025-05-05	9.7800	9.7800	9.29000	9.3800	-6.012%	120,029	+6.716%
2025-05-02	10.6700	10.9200	9.69000	9.9800	-4.406%	345,145	+0.301%
2025-05-01	9.6600	10.5000	9.47000	10.4400	+11.301%	257,043	-4.119%
2025-04-30	9.2000	9.3800	8.70710	9.3800	-1.574%	119,163	+6.716%
2025-04-29	9.6100	9.6452	9.08000	9.5300	+0.210%	194,098	+5.037%
2025-04-28	10.0000	10.0000	9.22000	9.5100	-4.422%	251,427	+5.258%
2025-04-25	9.9600	10.2500	9.80000	9.9500	-1.093%	193,468	+0.603%
2025-04-24	9.1500	10.3485	9.12000	10.0600	+11.160%	310,684	-0.497%
2025-04-23	9.5000	9.6500	9.01000	9.0500	+1.344%	171,118	+10.608%
2025-04-22	8.8700	9.2050	8.64240	8.9300	+2.644%	201,715	+12.094%
2025-04-21	8.5900	9.2500	8.40000	8.7000	+2.233%	249,029	+15.057%
2025-04-17	8.1000	8.5900	8.10000	8.5100	+4.674%	127,618	+17.626%
2025-04-16	8.2500	8.6800	7.92000	8.1300	-3.559%	171,185	+23.124%
2025-04-15	8.5300	8.7999	8.25000	8.4300	-1.056%	78,138	+18.743%
2025-04-14	9.0000	9.1900	8.42000	8.5200	-3.292%	168,706	+17.488%
2025-04-11	8.6000	8.8865	8.16000	8.8100	+2.800%	195,307	+13.621%
2025-04-10	8.4600	8.9999	8.02190	8.5700	-0.580%	218,961	+16.803%
2025-04-09	7.1100	9.1035	6.83000	8.6200	+23.143%	422,368	+16.125%
2025-04-08	8.0900	8.3474	6.81000	7.0000	-7.773%	238,872	+43.000%
2025-04-07	7.5900	8.5767	7.04005	7.5900	-6.985%	303,981	+31.884%
2025-04-04	8.2000	8.5599	7.81000	8.1600	-8.929%	253,662	+22.672%
2025-04-03	9.1300	9.6367	8.45000	8.9600	-12.585%	385,134	+11.719%
2025-04-02	8.8000	10.3200	8.80000	10.2500	+12.885%	426,348	-2.341%
2025-04-01	8.6500	9.5209	8.65000	9.0800	+4.729%	394,299	+10.242%
2025-03-31	8.9200	9.1200	8.50890	8.6700	-4.830%	345,510	+15.456%
2025-03-28	10.5000	10.5300	9.09000	9.1100	-13.649%	263,528	+9.879%
2025-03-27	10.6800	11.0800	10.42000	10.5500	-3.565%	127,415	-5.118%
2025-03-26	12.3400	12.3849	10.82000	10.9400	-9.885%	331,284	-8.501%
2025-03-25	13.6100	13.6100	11.88610	12.1400	-12.220%	518,110	-17.545%
2025-03-24	12.1200	14.0833	12.12000	13.8300	+15.926%	857,015	-27.621%
2025-03-21	10.6400	12.4000	10.29050	11.9300	+13.403%	683,545	-16.094%
2025-03-20	9.6000	13.2000	9.34190	10.5200	+12.997%	2,425,678	-4.848%
2025-03-19	9.0100	9.5700	8.46000	9.3100	-0.214%	636,219	+7.519%
2025-03-18	8.5800	9.4200	7.96000	9.3300	-27.280%	1,977,050	+7.288%
2025-03-17	11.8800	12.8300	11.71000	12.8300	+7.006%	1,376,640	-21.980%
2025-03-14	11.8400	12.2356	11.32000	11.9900	+5.546%	186,423	-16.514%
2025-03-13	11.4700	11.4700	10.94000	11.3600	-0.699%	108,819	-11.884%
2025-03-12	11.5000	11.7700	10.70000	11.4400	+2.326%	272,885	-12.500%
2025-03-11	11.4800	11.6800	10.80000	11.1800	-3.371%	238,304	-10.465%
2025-03-10	13.5500	13.8200	11.08000	11.5700	-18.233%	388,116	-13.483%
2025-03-07	14.3000	14.6400	12.64000	14.1500	-4.263%	350,788	-29.258%
2025-03-06	15.4000	16.0100	14.31500	14.7800	-7.335%	404,505	-32.273%
2025-03-05	13.1200	16.7991	12.60500	15.9500	+23.739%	2,039,215	-37.241%
2025-03-04	12.8000	13.4000	12.03840	12.8900	-4.519%	277,184	-22.343%
2025-03-03	13.2400	14.8490	13.18500	13.5000	+13.065%	649,139	-25.852%
2025-02-28	11.4000	12.3000	11.30600	11.9400	+2.931%	121,481	-16.164%
2025-02-27	12.0800	12.5750	11.52000	11.6000	-2.848%	115,028	-13.707%
2025-02-26	11.4500	12.3700	11.30500	11.9400	-2.531%	327,873	-16.164%
2025-02-25	12.8100	12.8950	11.83000	12.2500	-6.274%	184,174	-18.286%
2025-02-24	14.1000	14.1200	12.96500	13.0700	-8.729%	266,487	-23.412%
2025-02-21	15.2000	15.9700	14.16000	14.3200	-4.214%	231,234	-30.098%
2025-02-20	15.4100	15.5900	14.63000	14.9500	-2.224%	152,277	-33.043%
2025-02-19	15.3000	15.7800	15.00000	15.2900	-0.131%	169,846	-34.532%
2025-02-18	15.0000	15.5900	14.76000	15.3100	+3.446%	284,508	-34.618%
2025-02-14	14.9500	15.2955	14.65000	14.8000	-0.270%	263,859	-32.365%
2025-02-13	14.4600	15.4746	14.21010	14.8400	+3.776%	381,826	-32.547%
2025-02-12	13.6300	14.4700	13.43000	14.3000	+2.878%	178,261	-30.000%
2025-02-11	14.5500	14.5500	13.75000	13.9000	-4.467%	211,116	-27.986%
2025-02-10	14.8800	15.4200	14.50010	14.5500	-1.088%	230,137	-31.203%
2025-02-07	14.6100	15.7119	14.51000	14.7100	+3.592%	334,829	-31.951%
2025-02-06	14.5500	15.2800	13.99000	14.2000	-1.045%	391,446	-29.507%
2025-02-05	15.0700	15.3950	14.28000	14.3500	-6.209%	414,771	-30.244%
2025-02-04	15.9400	16.3300	15.19000	15.3000	-5.028%	428,646	-34.575%
2025-02-03	16.2000	16.6141	14.92000	16.1100	-8.257%	716,322	-37.865%
2025-01-31	18.0800	19.7900	17.54000	17.5600	-3.781%	723,105	-42.995%
2025-01-30	19.2500	19.5900	18.00000	18.2500	-3.439%	694,824	-45.151%
2025-01-29	23.8900	23.8900	18.17000	18.9000	-28.300%	1,885,033	-47.037%
2025-01-28	26.3300	27.0000	25.03000	26.3600	+2.289%	237,150	-62.026%
2025-01-27	28.0600	28.2000	24.35010	25.7700	-12.466%	458,828	-61.156%
2025-01-24	31.7500	31.7500	28.88000	29.4400	-6.302%	557,886	-65.999%
2025-01-23	28.1200	31.7500	28.01000	31.4200	+7.750%	484,700	-68.141%
2025-01-22	29.2000	30.5000	28.51000	29.1600	+1.110%	403,088	-65.672%
2025-01-21	28.8500	29.3700	26.25000	28.8400	-0.069%	527,136	-65.291%
2025-01-17	27.1100	29.3400	26.70000	28.8600	+10.532%	750,476	-65.315%
2025-01-16	24.4000	26.7500	23.52000	26.1100	+8.026%	381,138	-61.662%
2025-01-15	24.5000	24.8700	23.66000	24.1700	+3.291%	198,432	-58.585%
2025-01-14	23.8100	24.2150	22.50000	23.4000	+1.474%	236,208	-57.222%
2025-01-13	24.0700	24.3000	21.84000	23.0600	-7.686%	371,854	-56.592%
2025-01-10	25.1000	25.2550	24.26000	24.9800	-1.692%	163,047	-59.928%
2025-01-08	26.4700	26.5400	24.90810	25.4100	-4.689%	205,515	-60.606%
2025-01-07	27.8000	28.5192	26.20000	26.6600	-5.561%	271,467	-62.453%
2025-01-06	27.4800	28.5500	26.66000	28.2300	+4.131%	463,028	-64.541%
2025-01-03	25.9800	28.1400	25.51000	27.1100	+6.564%	453,177	-63.076%
2025-01-02	25.2600	26.4800	24.43420	25.4400	+2.705%	261,480	-60.653%
2024-12-31	27.3700	27.3700	24.08000	24.7700	-4.400%	419,925	-59.588%
2024-12-30	26.4500	26.8704	24.81000	25.9100	-5.748%	333,370	-61.366%
2024-12-27	30.1500	30.2500	26.45500	27.4900	-9.602%	515,251	-63.587%
2024-12-26	29.2300	30.6100	28.02000	30.4100	+3.435%	453,287	-67.083%
2024-12-24	28.4300	29.6875	27.93000	29.4000	+5.793%	335,035	-65.952%
2024-12-23	26.9300	27.7900	26.05060	27.7900	+0.835%	270,930	-63.980%
2024-12-20	25.6000	27.9100	25.00000	27.5600	+3.376%	650,497	-63.679%
2024-12-19	28.0000	29.5769	26.52220	26.6600	+0.414%	540,898	-62.453%
2024-12-18	30.3900	30.7100	26.15050	26.5500	-13.235%	787,078	-62.298%
2024-12-17	32.5800	32.6500	30.01100	30.6000	-5.672%	672,530	-67.288%
2024-12-16	29.2000	33.9681	28.00000	32.4400	+12.561%	1,284,422	-69.143%
2024-12-13	28.1000	29.6000	27.30000	28.8200	+5.917%	786,373	-65.267%
2024-12-12	25.4000	29.2900	25.26000	27.2100	+7.126%	1,134,550	-63.212%
2024-12-11	25.0000	25.9400	23.62220	25.4000	+1.155%	426,481	-60.591%
2024-12-10	24.5000	25.6800	24.34000	25.1100	+0.240%	321,040	-60.135%
2024-12-09	26.1800	26.5500	24.21000	25.0500	-2.415%	375,877	-60.040%
2024-12-06	23.7000	26.4700	23.70000	25.6700	+7.406%	789,610	-61.005%
2024-12-05	25.5300	25.7000	23.61000	23.9000	+0.505%	736,395	-58.117%
2024-12-04	23.6600	25.3700	23.00000	23.7800	-0.751%	604,472	-57.906%
2024-12-03	24.6100	25.3844	23.52000	23.9600	-5.558%	518,417	-58.222%
2024-12-02	27.7800	29.3400	24.60000	25.3700	-8.905%	1,109,558	-60.544%
2024-11-29	27.0000	28.6400	25.72000	27.8500	+4.975%	618,505	-64.057%
2024-11-27	26.3600	27.0000	25.11000	26.5300	+2.591%	663,231	-62.269%
2024-11-26	26.5700	27.5000	25.40000	25.8600	-7.676%	797,320	-61.292%
2024-11-25	30.0000	30.1050	26.33000	28.0100	-4.435%	1,011,216	-64.263%
2024-11-22	30.9000	31.1723	28.26000	29.3100	-5.756%	1,588,042	-65.848%
2024-11-21	32.4900	33.6800	29.54410	31.1000	-1.613%	2,591,235	-67.814%
2024-11-20	31.5000	35.2500	29.14000	31.6100	+7.153%	4,646,447	-68.333%
2024-11-19	32.7700	37.2100	28.20000	29.5000	-0.707%	15,942,292	-66.068%
2024-11-18	11.3100	29.7100	10.87170	29.7100	+162.456%	9,711,573	-66.308%
2024-11-15	12.2300	12.5899	10.80010	11.3200	-6.524%	272,966	-11.572%
2024-11-14	11.7800	13.0500	11.27000	12.1100	+5.030%	354,642	-17.341%
2024-11-13	12.5100	13.6693	11.42000	11.5300	-6.412%	280,384	-13.183%
2024-11-12	12.3000	12.9300	11.78760	12.3200	-1.044%	356,296	-18.750%
2024-11-11	10.6500	12.9900	10.51000	12.4500	+26.782%	710,892	-19.598%
2024-11-08	10.5000	10.5000	9.82000	9.8200	-3.156%	233,692	+1.935%
2024-11-07	10.4200	10.5400	10.10000	10.1400	-3.886%	109,075	-1.282%
2024-11-06	10.2000	11.1696	9.92000	10.5500	+13.808%	228,101	-5.118%
2024-11-05	9.0100	9.4000	9.01000	9.2700	+3.460%	46,975	+7.983%
2024-11-04	9.3900	9.6000	8.91000	8.9600	-4.681%	77,309	+11.719%
2024-11-01	9.6100	10.0200	9.39500	9.4000	-1.364%	86,600	+6.489%
2024-10-31	10.9200	10.9930	9.50000	9.5300	-13.989%	138,995	+5.037%
2024-10-30	11.0700	11.5200	10.82000	11.0800	-2.120%	60,551	-9.657%
2024-10-29	11.7200	12.4470	11.30000	11.3200	-3.082%	112,344	-11.572%
2024-10-28	11.1000	12.0900	11.10000	11.6800	+8.449%	106,891	-14.298%
2024-10-25	11.1500	11.3400	10.76140	10.7700	-2.357%	49,976	-7.057%
2024-10-24	10.7700	11.2799	10.77000	11.0300	+2.796%	36,568	-9.248%
2024-10-23	11.5900	11.5900	10.49000	10.7300	-8.681%	91,076	-6.710%
2024-10-22	11.3100	12.0000	11.31000	11.7500	+2.441%	84,824	-14.809%
2024-10-21	11.3100	11.7294	11.02050	11.4700	+1.594%	94,107	-12.729%
2024-10-18	11.3500	11.6900	10.81000	11.2900	-0.616%	130,958	-11.337%
2024-10-17	11.6100	11.7900	11.24210	11.3600	-3.154%	59,444	-11.884%
2024-10-16	11.3500	11.8000	11.00000	11.7300	+6.540%	92,221	-14.663%
2024-10-15	11.2600	11.5400	10.83000	11.0100	-1.432%	95,056	-9.083%
2024-10-14	10.7900	11.2400	10.46380	11.1700	+6.280%	112,850	-10.385%
2024-10-11	9.8200	10.9700	9.82000	10.5100	+7.026%	108,829	-4.757%
2024-10-10	9.7100	10.1100	9.45260	9.8200	-0.203%	58,052	+1.935%
2024-10-09	10.1200	10.3502	9.70000	9.8400	-1.403%	88,777	+1.728%
2024-10-08	9.7600	10.9900	9.76000	9.9800	+1.733%	137,007	+0.301%
2024-10-07	10.6100	10.6100	9.43000	9.8100	-0.507%	154,301	+2.039%
2024-10-04	9.5900	10.3005	9.59000	9.8600	+4.008%	93,486	+1.521%
2024-10-03	9.0000	9.5700	8.90000	9.4800	+4.520%	64,924	+5.591%
2024-10-02	9.0100	9.3200	8.90000	9.0700	+0.778%	91,268	+10.364%
2024-10-01	9.5300	9.6100	8.88000	9.0000	-5.956%	97,807	+11.222%
2024-09-30	9.8700	10.0400	9.56000	9.5700	-2.941%	65,267	+4.598%
2024-09-27	10.2400	10.5500	9.86000	9.8600	-1.988%	131,685	+1.521%
2024-09-26	9.3500	10.2500	9.27650	10.0600	+9.111%	114,912	-0.497%
2024-09-25	9.4500	9.5580	8.96000	9.2200	-1.390%	126,948	+8.568%
2024-09-24	9.6600	9.9800	9.03000	9.3500	-3.109%	190,357	+7.059%
2024-09-23	10.3300	10.5000	9.61000	9.6500	-6.220%	143,668	+3.731%
2024-09-20	11.1800	11.2300	10.29000	10.2900	-7.464%	141,738	-2.721%
2024-09-19	11.3600	11.5000	10.96000	11.1200	+1.367%	81,029	-9.982%
2024-09-18	11.5700	11.8400	10.97000	10.9700	-3.772%	70,911	-8.751%
2024-09-17	11.0000	11.5499	10.83500	11.4000	+6.742%	66,970	-12.193%
2024-09-16	11.2000	11.2000	10.65000	10.6800	-4.129%	49,571	-6.273%
2024-09-13	11.1300	11.8500	11.13000	11.1400	-1.590%	104,486	-10.144%
2024-09-12	10.8700	11.7900	10.62200	11.3200	+3.379%	81,620	-11.572%
2024-09-11	11.6200	11.6500	10.43000	10.9500	-6.009%	174,215	-8.584%
2024-09-10	11.8900	11.9600	11.23000	11.6500	-2.265%	89,956	-14.077%
2024-09-09	11.5000	12.0800	11.47500	11.9200	+4.378%	53,661	-16.023%
2024-09-06	12.2700	12.3400	11.25000	11.4200	-7.079%	103,227	-12.347%
2024-09-05	12.7100	12.8000	12.19000	12.2900	-1.126%	57,740	-18.552%
2024-09-04	12.8600	13.1168	12.13000	12.4300	-4.678%	87,984	-19.469%
2024-09-03	13.9100	13.9300	12.98000	13.0400	-7.910%	58,211	-23.236%
2024-08-30	14.1300	14.2948	13.72000	14.1600	+3.207%	46,826	-29.308%
2024-08-29	13.5800	14.4500	13.58000	13.7200	+2.618%	57,659	-27.041%
2024-08-28	14.1700	14.5500	13.28000	13.3700	-7.538%	79,390	-25.131%
2024-08-27	14.8200	14.8500	14.14000	14.4600	-3.018%	49,478	-30.775%
2024-08-26	15.8100	15.9300	14.89000	14.9100	-1.714%	71,744	-32.864%
2024-08-23	14.0600	15.8308	14.05000	15.1700	+8.746%	118,940	-34.015%
2024-08-22	14.5800	14.8076	13.92000	13.9500	-3.727%	46,231	-28.244%
2024-08-21	13.5200	14.7200	13.52000	14.4900	+7.652%	68,296	-30.918%
2024-08-20	14.1000	14.1600	13.30000	13.4600	-2.393%	66,133	-25.632%
2024-08-19	13.7800	14.4392	13.47000	13.7900	0.000%	78,393	-27.411%
2024-08-16	13.6300	14.3400	13.41000	13.7900	+1.174%	96,116	-27.411%
2024-08-15	12.4100	14.2400	12.41000	13.6300	+12.366%	193,825	-26.559%
2024-08-14	15.2800	15.5100	11.73000	12.1300	-20.615%	340,302	-17.477%
2024-08-13	15.1600	15.8000	15.00000	15.2800	+0.460%	74,865	-34.490%
2024-08-12	15.6700	15.8700	14.80000	15.2100	-4.340%	68,193	-34.188%
2024-08-09	15.7700	16.0500	15.15450	15.9000	+2.515%	102,012	-37.044%
2024-08-08	14.3000	15.6900	14.30000	15.5100	+13.129%	92,106	-35.461%
2024-08-07	15.3000	15.3300	13.63000	13.7100	-7.677%	111,865	-26.988%
2024-08-06	14.5000	15.3900	14.13000	14.8500	+4.873%	60,955	-32.593%
2024-08-05	13.1800	14.9652	12.84000	14.1600	-7.992%	138,253	-29.308%
2024-08-02	15.1600	15.6550	14.63000	15.3900	-3.329%	125,052	-34.958%
2024-08-01	17.2000	17.2000	15.76010	15.9200	-7.442%	158,895	-37.123%
2024-07-31	16.8700	17.9700	16.87000	17.2000	+3.428%	102,155	-41.802%
2024-07-30	17.4500	17.4900	16.52000	16.6300	-3.928%	84,027	-39.808%
2024-07-29	19.3800	19.3800	16.95000	17.3100	-4.259%	180,353	-42.172%
2024-07-26	18.6500	18.6500	17.57560	18.0800	+0.444%	102,344	-44.635%
2024-07-25	18.0500	18.7000	17.60640	18.0000	-1.586%	93,259	-44.389%
2024-07-24	19.3500	19.6800	17.93000	18.2900	-3.838%	131,680	-45.271%
2024-07-23	19.5400	20.0500	18.90000	19.0200	-5.842%	196,701	-47.371%
2024-07-22	21.7900	22.0800	19.04010	20.2000	-2.510%	289,402	-50.446%
2024-07-19	18.8900	21.0300	18.84680	20.7200	+8.539%	185,360	-51.689%
2024-07-18	20.9100	21.0200	18.76340	19.0900	-8.660%	170,944	-47.564%
2024-07-17	21.6500	23.0000	20.20000	20.9000	-8.333%	243,845	-52.105%
2024-07-16	21.5000	23.5900	21.37000	22.8000	+4.635%	297,438	-56.096%
2024-07-15	19.3600	21.9200	18.92000	21.7900	+15.169%	292,439	-54.061%
2024-07-12	18.5700	19.3900	17.99000	18.9200	+1.502%	102,016	-47.093%
2024-07-11	17.6000	18.9600	17.51000	18.6400	+8.815%	160,295	-46.298%
2024-07-10	16.5300	17.4700	16.35360	17.1300	+3.380%	113,946	-41.565%
2024-07-09	17.7100	17.8500	16.37000	16.5700	-6.910%	196,996	-39.590%
2024-07-08	17.6700	18.4100	17.25000	17.8000	+0.225%	131,231	-43.764%
2024-07-05	16.9700	18.1700	16.80000	17.7600	-0.169%	155,664	-43.637%
2024-07-03	17.8600	18.1973	17.39000	17.7900	-1.331%	55,773	-43.732%
2024-07-02	19.0000	19.0100	17.64200	18.0300	-4.452%	190,231	-44.481%
2024-07-01	19.2300	19.8900	18.75000	18.8700	-0.264%	140,842	-46.953%
2024-06-28	21.0000	21.0000	18.92000	18.9200	-8.643%	535,132	-47.093%
2024-06-27	18.7300	20.9225	18.73000	20.7100	+10.689%	460,630	-51.666%
2024-06-26	16.9100	20.5100	16.81000	18.7100	+7.714%	441,111	-46.499%
2024-06-25	16.3300	17.8700	16.13400	17.3700	+4.639%	219,500	-42.372%
2024-06-24	15.1200	17.2500	14.80500	16.6000	+10.667%	249,606	-39.699%
2024-06-21	16.5200	17.4000	15.00000	15.0000	-10.501%	477,766	-33.267%
2024-06-20	16.5000	17.4516	15.52000	16.7600	+1.576%	237,037	-40.274%
2024-06-18	17.0100	17.4737	16.10520	16.5000	-4.459%	199,848	-39.333%
2024-06-17	18.5200	18.5600	16.52000	17.2700	-7.449%	231,019	-42.038%
2024-06-14	18.9100	19.9500	18.52000	18.6600	-0.480%	225,949	-46.356%
2024-06-13	19.9300	20.8400	17.82010	18.7500	-6.250%	306,190	-46.613%
2024-06-12	20.5800	21.6900	19.63000	20.0000	-1.429%	274,731	-49.950%
2024-06-11	18.9600	20.4700	17.80000	20.2900	+4.858%	219,912	-50.665%
2024-06-10	18.7600	20.9500	18.51000	19.3500	+1.628%	239,780	-48.269%
2024-06-07	19.0600	24.7375	17.52000	19.0400	-2.359%	721,168	-47.426%
2024-06-06	19.4500	21.2400	18.86000	19.5000	+1.194%	331,648	-48.667%
2024-06-05	16.9800	19.5300	16.70000	19.2700	+17.357%	348,804	-48.054%
2024-06-04	17.0600	17.0600	16.06000	16.4200	-3.582%	157,329	-39.038%
2024-06-03	17.7500	18.8800	17.03000	17.0300	-3.239%	303,266	-41.221%
2024-05-31	17.0500	18.5300	16.80000	17.6000	+6.152%	345,911	-43.125%
2024-05-30	16.1800	17.9154	15.50000	16.5800	+3.109%	256,936	-39.626%
2024-05-29	16.0900	17.0268	15.78000	16.0800	+0.187%	155,284	-37.749%
2024-05-28	16.9400	16.9850	15.67000	16.0500	-7.706%	248,047	-37.632%
2024-05-24	16.5000	18.1488	14.85000	17.3900	+11.332%	484,592	-42.438%
2024-05-23	15.4000	16.5300	14.81000	15.6200	+2.092%	227,134	-35.915%
2024-05-22	16.3500	17.9000	14.84000	15.3000	-5.439%	487,928	-34.575%
2024-05-21	15.5700	20.0000	15.31310	16.1800	-2.823%	1,522,023	-38.133%
2024-05-20	11.4700	17.0700	11.42000	16.6500	+45.288%	972,376	-39.880%
2024-05-17	10.4000	11.6758	10.23960	11.4600	+9.247%	295,472	-12.653%
2024-05-16	11.2200	11.4900	9.75350	10.4900	-13.875%	393,433	-4.576%
2024-05-15	12.2500	12.5000	10.57010	12.1800	+9.238%	478,493	-17.816%
2024-05-14	9.7500	12.9200	9.75000	11.1500	+11.723%	860,818	-10.224%
2024-05-13	10.3000	10.9000	9.85000	9.9800	+1.423%	254,472	+0.301%
2024-05-10	10.2300	10.3500	8.85010	9.8400	-4.000%	597,320	+1.728%
2024-05-09	8.7900	11.4200	8.79000	10.2500	+16.610%	1,380,139	-2.341%
2024-05-08	7.0000	9.0000	7.00000	8.7900	+20.576%	644,561	+13.879%
2024-05-07	6.6600	7.4500	6.60010	7.2900	+10.455%	278,687	+37.311%
2024-05-06	6.6000	7.2500	6.49000	6.6000	+1.538%	379,508	+51.667%
2024-05-03	6.4300	6.7500	6.12350	6.5000	+3.503%	332,853	+54.000%
2024-05-02	6.3600	6.5400	5.90000	6.2800	-0.475%	331,601	+59.395%
2024-05-01	6.5100	6.7900	5.57320	6.3100	-5.961%	1,000,097	+58.637%
2024-04-30	9.6000	9.7802	6.50980	6.7100	-32.631%	1,337,890	+49.180%
2024-04-29	9.3000	10.7900	9.04000	9.9600	-0.325%	245,838	+0.502%
2024-04-26	9.4225	10.1750	8.90000	9.9925	+8.408%	98,624	+0.175%
2024-04-25	9.0750	9.2500	8.27750	9.2175	+2.388%	113,516	+8.598%
2024-04-24	9.2750	9.4600	8.26750	9.0025	-10.132%	236,461	+11.191%
2024-04-23	10.0825	10.0899	9.42500	10.0175	-2.268%	168,544	-0.075%
2024-04-22	10.7400	10.7400	9.75000	10.2500	+3.067%	139,260	-2.341%
2024-04-19	10.3675	10.5175	9.79500	9.9450	-5.286%	95,297	+0.654%
2024-04-18	10.1025	10.7500	9.88250	10.5000	+4.974%	102,193	-4.667%
2024-04-17	10.5150	10.7850	9.87500	10.0025	-3.194%	107,862	+0.075%
2024-04-16	10.1650	10.8575	10.02500	10.3325	-6.111%	141,974	-3.121%
2024-04-15	12.0475	12.1100	10.65750	11.0050	-10.547%	126,696	-9.041%
2024-04-12	13.6875	13.6875	11.46500	12.3025	-9.340%	172,054	-18.634%
2024-04-11	14.0000	14.0375	12.53000	13.5700	-1.255%	151,777	-26.234%
2024-04-10	12.5000	13.8600	12.50000	13.7425	+5.712%	119,070	-27.160%
2024-04-09	12.1875	13.5000	12.07750	13.0000	+5.885%	147,745	-23.000%
2024-04-08	11.6925	12.3700	11.03750	12.2775	+9.989%	166,913	-18.469%
2024-04-05	11.5425	11.5450	10.78750	11.1625	-2.935%	104,566	-10.325%
2024-04-04	11.7500	12.2500	11.25000	11.5000	-1.139%	144,854	-12.957%
2024-04-03	10.2500	11.7250	10.19500	11.6325	+10.786%	189,745	-13.948%
2024-04-02	11.2125	11.3750	10.50000	10.5000	-9.580%	218,470	-4.667%
2024-04-01	11.2675	12.1700	11.00000	11.6125	+1.022%	248,466	-13.800%
2024-03-28	11.9400	12.2625	11.34750	11.4950	-3.525%	380,978	-12.919%
2024-03-27	11.7500	12.2500	10.27500	11.9150	+5.794%	406,438	-15.988%
2024-03-26	13.3750	13.4525	11.25000	11.2625	-19.883%	614,871	-11.121%
2024-03-25	13.9750	14.9500	12.79500	14.0575	+4.439%	653,632	-28.792%
2024-03-22	14.0750	14.0750	12.87500	13.4600	-2.640%	328,407	-25.632%
2024-03-21	13.6250	15.7500	13.57750	13.8250	+1.860%	409,539	-27.595%
2024-03-20	12.7500	13.7450	12.28250	13.5725	+4.404%	183,625	-26.248%
2024-03-19	13.0000	13.2725	12.35750	13.0000	+0.853%	166,579	-23.000%
2024-03-18	14.8000	14.8000	12.89000	12.8900	-11.622%	184,169	-22.343%
2024-03-15	13.0025	14.9225	13.00000	14.5850	+9.067%	397,135	-31.368%
2024-03-14	14.5000	14.7525	12.58500	13.3725	-10.522%	271,875	-25.145%
2024-03-13	14.6125	15.2650	14.61250	14.9450	+2.803%	109,360	-33.021%
2024-03-12	15.2500	15.2500	14.50000	14.5375	-3.629%	107,669	-31.144%
2024-03-11	15.2500	15.4825	14.70000	15.0850	+1.242%	205,178	-33.643%
2024-03-08	15.2050	15.4325	14.58500	14.9000	-0.201%	221,089	-32.819%
2024-03-07	16.5800	16.6200	14.50500	14.9300	-8.306%	391,760	-32.954%
2024-03-06	15.5000	16.5000	15.00000	16.2825	+7.157%	382,713	-38.523%
2024-03-05	15.7500	15.9950	14.62500	15.1950	-2.283%	250,679	-34.123%
2024-03-04	15.7500	15.7500	14.25000	15.5500	+7.241%	667,927	-35.627%
2024-03-01	16.6900	16.6950	14.02500	14.5000	0.000%	653,077	-30.966%
2024-02-29	22.5000	22.5000	14.49750	14.5000	-43.137%	1,552,919	-30.966%
2024-02-28	24.8150	26.2500	23.75500	25.5000	+6.695%	183,961	-60.745%
2024-02-27	25.0000	25.2500	23.43750	23.9000	-0.157%	95,865	-58.117%
2024-02-26	22.4600	24.3750	22.01500	23.9375	+8.733%	133,647	-58.183%
2024-02-23	22.1775	23.2350	21.00000	22.0150	-0.822%	106,552	-54.531%
2024-02-22	23.0000	23.6225	21.46000	22.1975	+1.765%	81,108	-54.905%
2024-02-21	23.4900	23.4900	21.63250	21.8125	-6.324%	86,703	-54.109%
2024-02-20	23.8250	24.0025	22.75250	23.2850	-4.491%	99,429	-57.011%
2024-02-16	24.7500	25.2500	23.68750	24.3800	-0.490%	97,499	-58.942%
2024-02-15	25.5000	26.7500	23.08000	24.5000	-4.854%	189,900	-59.143%
2024-02-14	25.2500	26.5000	24.50000	25.7500	+7.820%	121,290	-61.126%
2024-02-13	24.2500	25.2500	23.75000	23.8825	-6.343%	183,758	-58.086%
2024-02-12	27.2500	28.0000	24.25250	25.5000	-3.774%	293,067	-60.745%
2024-02-09	23.6275	26.5000	21.65500	26.5000	+22.473%	481,538	-62.226%
2024-02-08	26.0000	26.2500	19.52500	21.6375	-40.310%	1,154,803	-53.738%
2024-02-07	35.5000	36.7500	34.75000	36.2500	+1.399%	55,136	-72.386%
2024-02-06	32.5000	36.2500	32.50000	35.7500	+10.853%	54,612	-72.000%
2024-02-05	34.0000	34.2500	32.00000	32.2500	-5.839%	50,881	-68.961%
2024-02-02	35.2500	36.1250	34.00000	34.2500	-3.521%	59,582	-70.774%
2024-02-01	34.5000	36.2500	34.50000	35.5000	+3.650%	48,486	-71.803%
2024-01-31	37.0000	37.7500	34.00000	34.2500	-9.868%	123,274	-70.774%
2024-01-30	39.2500	39.7500	37.25000	38.0000	-1.299%	78,585	-73.658%
2024-01-29	35.7500	39.0000	34.75000	38.5000	+10.000%	108,695	-74.000%
2024-01-26	32.5000	36.2500	32.25000	35.0000	+11.111%	161,273	-71.400%
2024-01-25	32.2500	32.5000	31.25000	31.5000	-0.787%	70,369	-68.222%
2024-01-24	34.7500	35.5000	31.50000	31.7500	-7.299%	97,124	-68.472%
2024-01-23	35.2500	36.5000	33.75000	34.2500	-4.861%	72,222	-70.774%
2024-01-22	34.2500	37.7500	33.87500	36.0000	+3.597%	75,620	-72.194%
2024-01-19	34.2500	35.6250	32.50000	34.7500	+2.206%	124,174	-71.194%
2024-01-18	34.2500	37.0000	33.25000	34.0000	-3.546%	111,700	-70.559%
2024-01-17	35.5000	36.5000	34.50250	35.2500	-3.425%	133,384	-71.603%
2024-01-16	38.7500	39.5000	36.50000	36.5000	-9.317%	131,510	-72.575%
2024-01-12	41.5000	42.2500	39.25000	40.2500	-2.424%	151,643	-75.130%
2024-01-11	49.2500	49.5000	40.75000	41.2500	-10.326%	308,170	-75.733%
2024-01-10	45.2500	48.5000	43.75000	46.0000	-0.541%	142,686	-78.239%
2024-01-09	49.5000	51.5000	46.00000	46.2500	-7.500%	159,398	-78.357%
2024-01-08	47.0000	51.7500	45.00000	50.0000	+8.696%	183,890	-79.980%
2024-01-05	46.5000	46.7500	42.75000	46.0000	-3.158%	169,072	-78.239%
2024-01-04	48.0000	48.9275	46.37500	47.5000	0.000%	155,587	-78.926%
2024-01-03	46.7500	50.9700	46.50000	47.5000	-10.377%	215,139	-78.926%
2024-01-02	58.2500	59.5000	51.62500	53.0000	-4.933%	293,559	-81.113%
2023-12-29	60.7500	68.7500	55.00000	55.7500	-2.620%	580,128	-82.045%
2023-12-28	59.0000	59.5000	52.75000	57.2500	-2.966%	443,215	-82.515%
2023-12-27	46.7500	62.2500	46.25000	59.0000	+31.111%	1,051,843	-83.034%
2023-12-26	46.5000	46.7500	44.50000	45.0000	-2.703%	88,004	-77.756%
2023-12-22	46.0000	47.6625	44.93000	46.2500	+0.543%	136,558	-78.357%
2023-12-21	48.0000	49.2500	44.25000	46.0000	0.000%	139,474	-78.239%
2023-12-20	52.7500	54.5000	45.50000	46.0000	-7.538%	249,565	-78.239%
2023-12-19	49.0000	51.7500	48.25000	49.7500	+2.051%	119,464	-79.879%
2023-12-18	44.0000	51.9575	43.75000	48.7500	+3.175%	174,634	-79.467%
2023-12-15	44.5000	47.2500	43.12500	47.2500	+8.000%	171,590	-78.815%
2023-12-14	46.2500	48.0000	42.25000	43.7500	-3.846%	124,271	-77.120%
2023-12-13	42.7500	46.2500	41.00000	45.5000	+5.814%	132,480	-78.000%
2023-12-12	40.7500	44.5000	40.00000	43.0000	+8.861%	81,642	-76.721%
2023-12-11	41.7500	41.7500	37.75000	39.5000	-10.734%	104,788	-74.658%
2023-12-08	45.0000	45.7500	42.50000	44.2500	-0.562%	130,621	-77.379%
2023-12-07	47.2500	47.6250	44.00000	44.5000	-10.101%	124,776	-77.506%
2023-12-06	47.7500	54.2500	47.50000	49.5000	+4.762%	196,197	-79.778%
2023-12-05	49.2500	52.5000	46.50000	47.2500	-5.025%	215,336	-78.815%
2023-12-04	51.0000	53.5000	45.00000	49.7500	+5.851%	346,019	-79.879%
2023-12-01	38.5000	47.7500	38.25000	47.0000	+25.333%	195,913	-78.702%
2023-11-30	42.2500	42.2500	35.50000	37.5000	-9.639%	157,254	-73.307%
2023-11-29	44.7500	45.7500	40.50000	41.5000	-5.682%	134,400	-75.880%
2023-11-28	45.2500	46.2500	42.75000	44.0000	-2.222%	139,498	-77.250%
2023-11-27	46.0000	50.0000	44.00000	45.0000	-4.255%	202,981	-77.756%
2023-11-24	39.5000	49.2500	38.00000	47.0000	+20.513%	184,103	-78.702%
2023-11-22	41.5000	43.2500	37.75000	39.0000	-4.294%	125,314	-74.333%
2023-11-21	34.0000	42.7500	31.25000	40.7500	+18.978%	244,693	-75.436%
2023-11-20	33.5000	42.0000	33.37500	34.2500	+7.874%	273,132	-70.774%
2023-11-17	29.7500	32.0000	25.75000	31.7500	+5.833%	118,013	-68.472%

.dark-mode .H8sRMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8sRMG{ color: #333333; background-color: white; border: 2px solid #333333; }BKKTBakkt Holdings, Inc.stock NYSE

BKKT
Bakkt Holdings, Inc.
stock NYSE