Bakkt Holdings, Inc. Class A (BKKT)
NYSE:BKKT
Want to see BKKT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
12.43
13.02
11.63
11.88
11.88
-3.57%
3,406,081
2.26
May 21, 2026
10.09
12.58
9.90
12.32
12.32
+21.02%
4,813,338
3.32
May 20, 2026
9.82
10.44
9.50
10.18
10.18
+5.17%
2,680,704
1.86
May 19, 2026
9.93
10.99
9.67
9.68
9.68
+11.01%
6,971,308
5.19
May 18, 2026
8.30
8.93
7.98
8.72
8.72
+5.31%
2,428,965
1.84
May 15, 2026
8.44
8.63
7.91
8.28
8.28
-4.61%
2,156,450
1.67
May 14, 2026
8.00
9.10
7.90
8.68
8.68
+8.23%
1,791,257
1.42
May 13, 2026
8.81
8.89
8.01
8.02
8.02
-9.58%
1,669,617
1.33
May 12, 2026
9.10
9.63
8.70
8.87
8.87
-10.58%
2,376,510
1.92
May 11, 2026
10.07
10.31
9.51
9.92
9.92
+0.71%
2,822,003
2.33
May 08, 2026
8.50
9.97
8.31
9.85
9.85
+15.20%
2,527,692
2.13
May 07, 2026
9.10
9.10
8.30
8.55
8.55
-6.46%
1,221,573
1.03
May 06, 2026
9.24
9.28
8.92
9.14
9.14
+0.55%
1,083,440
0.91
May 05, 2026
9.21
9.22
8.65
9.09
9.09
+1.45%
906,301
0.75
May 04, 2026
8.65
9.23
8.65
8.96
8.96
+4.55%
1,395,588
1.17
May 01, 2026
8.70
8.79
8.50
8.57
8.57
-0.58%
679,880
0.57
Apr 30, 2026
7.86
8.64
7.85
8.62
8.62
+9.67%
590,550
0.49
Apr 29, 2026
8.53
8.53
7.75
7.86
7.86
-8.39%
821,690
0.68
Apr 28, 2026
8.78
8.83
8.50
8.58
8.58
-4.67%
538,294
0.44
Apr 27, 2026
8.75
9.10
8.65
9.00
9.00
+1.93%
599,602
0.49
Apr 24, 2026
8.77
8.97
8.51
8.83
8.83
+1.73%
741,739
0.60
Apr 23, 2026
8.97
9.06
8.48
8.68
8.68
-4.93%
1,105,517
0.89
Apr 22, 2026
9.20
9.29
8.98
9.13
9.13
+5.31%
940,716
0.75
Apr 21, 2026
9.00
9.13
8.60
8.67
8.67
-3.34%
999,457
0.79
Apr 20, 2026
9.10
9.32
8.77
8.97
8.97
-2.39%
1,768,375
1.38
Apr 17, 2026
9.86
9.86
9.19
9.19
9.19
-3.87%
1,462,069
1.12
Apr 16, 2026
9.36
9.59
8.92
9.56
9.56
+3.46%
1,208,231
0.94
Apr 15, 2026
9.08
9.40
8.86
9.24
9.24
+2.90%
1,319,657
1.02
Apr 14, 2026
9.24
9.58
8.97
8.98
8.98
+2.98%
1,727,429
1.33
Apr 13, 2026
7.90
8.78
7.89
8.72
8.72
+7.26%
1,046,179
0.79
Apr 10, 2026
8.48
8.60
8.06
8.13
8.13
-3.10%
928,338
0.69
Apr 09, 2026
7.75
8.60
7.70
8.39
8.39
+5.53%
934,639
0.68
Apr 08, 2026
8.26
8.36
7.85
7.95
7.95
+4.19%
897,007
0.65
Apr 07, 2026
7.38
7.63
7.03
7.63
7.63
0.00%
768,322
0.55
Apr 06, 2026
7.50
7.70
7.40
7.63
7.63
+3.53%
705,324
0.50
Apr 03, 2026
6.90
7.44
6.88
7.37
7.37
0.00%
0
0.00
Apr 02, 2026
6.90
7.44
6.88
7.37
7.37
+1.80%
616,295
0.41
Apr 01, 2026
7.56
7.66
7.13
7.24
7.24
-1.63%
676,261
0.45
Mar 31, 2026
7.20
7.52
6.90
7.36
7.36
+5.90%
1,495,596
1.00
Mar 30, 2026
7.44
7.53
6.87
6.95
6.95
-5.05%
1,593,175
1.07
Mar 27, 2026
7.76
7.80
7.26
7.32
7.32
-8.16%
1,193,352
0.80
Mar 26, 2026
8.14
8.52
7.93
7.97
7.97
-4.89%
1,026,931
0.69
Mar 25, 2026
8.62
8.80
8.23
8.38
8.38
+1.33%
906,869
0.62
Mar 24, 2026
8.60
8.90
8.17
8.27
8.27
-6.66%
1,007,634
0.68
Mar 23, 2026
8.68
9.08
8.59
8.86
8.86
+3.63%
1,042,294
0.70
Mar 20, 2026
8.85
8.97
8.47
8.55
8.55
-5.00%
1,240,198
0.84
Mar 19, 2026
8.88
9.09
8.51
9.00
9.00
+0.78%
1,307,548
0.89
Mar 18, 2026
9.55
9.64
8.92
8.93
8.93
-7.27%
3,118,435
2.16
Mar 17, 2026
9.50
9.96
9.00
9.63
9.63
-0.10%
2,310,520
1.63
Mar 16, 2026
10.03
10.20
9.52
9.64
9.64
+2.01%
1,779,675
1.26
Rows: