Bakkt Holdings, Inc. Class A (BKKT)
NYSE:BKKT
Want to see BKKT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
9.67
10.13
9.30
9.45
9.45
+2.61%
1,921,829
1.37
Mar 12, 2026
9.07
9.42
8.95
9.21
9.21
-0.86%
790,966
0.56
Mar 11, 2026
9.30
9.57
9.06
9.29
9.29
+0.54%
887,466
0.63
Mar 10, 2026
9.39
9.67
9.12
9.24
9.24
+0.22%
835,433
0.59
Mar 09, 2026
9.06
9.35
8.83
9.22
9.22
-0.75%
1,112,199
0.78
Mar 06, 2026
9.63
9.92
9.29
9.29
9.29
-6.63%
880,579
0.61
Mar 05, 2026
9.98
10.30
9.65
9.95
9.95
-2.45%
1,317,552
0.92
Mar 04, 2026
10.07
10.81
10.04
10.20
10.20
+6.36%
1,877,276
1.31
Mar 03, 2026
9.38
9.94
9.25
9.59
9.59
-3.71%
1,370,430
0.96
Mar 02, 2026
9.21
10.45
9.05
9.96
9.96
+4.18%
1,756,954
1.23
Feb 27, 2026
9.90
10.15
9.32
9.56
9.56
-8.08%
2,052,016
1.46
Feb 26, 2026
10.80
11.01
9.91
10.40
10.40
-4.41%
2,068,935
1.49
Feb 25, 2026
10.78
11.25
10.25
10.88
10.88
+7.72%
3,021,876
2.23
Feb 24, 2026
9.95
10.32
9.81
10.10
10.10
-0.49%
1,143,072
0.84
Feb 23, 2026
10.12
10.58
10.01
10.15
10.15
-2.78%
1,040,875
0.76
Feb 20, 2026
10.20
11.25
10.00
10.44
10.44
+0.38%
2,455,855
1.81
Rows: