Education
About Us
Working with TipRanks
Follow Us
Bakkt Holdings, Inc. Class A (BKKT)
:BKKT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
12.66
12.86
11.54
11.56
11.56
-8.69%
1,015,247
0.36
Dec 11, 2025
12.60
13.08
11.86
12.66
12.66
-1.48%
1,207,134
0.43
Dec 10, 2025
13.00
13.41
12.50
12.85
12.85
-1.68%
882,977
0.32
Dec 09, 2025
12.41
13.88
12.35
13.07
13.07
+2.43%
1,274,780
0.46
Dec 08, 2025
14.36
14.36
12.44
12.76
12.76
-8.86%
1,832,660
0.66
Dec 05, 2025
15.33
15.48
13.60
14.00
14.00
-10.26%
2,205,976
0.80
Dec 04, 2025
14.34
15.66
14.04
15.60
15.60
+6.34%
842,078
0.31
Dec 03, 2025
13.98
14.94
13.54
14.67
14.67
+5.69%
1,329,933
0.49
Dec 02, 2025
14.31
14.62
13.80
13.88
13.88
+0.22%
1,498,704
0.55
Dec 01, 2025
15.00
15.01
13.55
13.85
13.85
-12.18%
1,144,601
0.42
Nov 28, 2025
15.49
16.53
15.38
15.77
15.77
+5.91%
807,169
0.30
Nov 26, 2025
15.64
15.76
14.58
14.89
14.89
-3.12%
1,047,946
0.38
Nov 25, 2025
15.55
15.92
14.51
15.37
15.37
-1.47%
901,302
0.33
Nov 24, 2025
14.45
15.95
14.10
15.60
15.60
+11.67%
1,489,112
0.55
Nov 21, 2025
15.00
15.12
13.35
13.97
13.97
-5.35%
1,441,261
0.53
Nov 20, 2025
17.62
17.95
14.67
14.76
14.76
-13.07%
1,737,936
0.64
Nov 19, 2025
18.07
18.07
16.63
16.98
16.98
-0.82%
956,868
0.35
Nov 18, 2025
17.49
17.94
16.40
17.12
17.12
+1.97%
1,160,420
0.43
Nov 17, 2025
17.68
18.35
16.61
16.79
16.79
-7.49%
1,214,310
0.45
Nov 14, 2025
16.85
19.65
16.69
18.15
18.15
-2.00%
2,077,216
0.77
Nov 13, 2025
21.57
21.70
18.13
18.52
18.52
-14.30%
2,881,979
1.08
Nov 12, 2025
22.12
22.80
20.26
21.61
21.61
+0.65%
2,038,707
0.76
Nov 11, 2025
20.65
22.29
19.56
21.47
21.47
+2.43%
2,063,265
0.78
Nov 10, 2025
25.00
25.00
19.90
20.96
20.96
-11.41%
2,956,484
1.12
Nov 07, 2025
20.81
23.75
20.16
23.66
23.66
+11.03%
1,696,852
0.64
Nov 06, 2025
23.32
23.72
21.13
21.31
21.31
-10.69%
1,151,654
0.43
Nov 05, 2025
22.71
25.16
22.00
23.86
23.86
+10.57%
1,412,325
0.53
Nov 04, 2025
25.37
26.64
21.21
21.58
21.58
-19.72%
2,087,411
0.79
Nov 03, 2025
27.20
28.50
25.16
26.88
26.88
-2.86%
2,022,364
0.77
Oct 31, 2025
24.00
28.09
23.42
27.67
27.67
+20.46%
1,976,887
0.75
Oct 30, 2025
25.05
25.71
22.95
22.97
22.97
-11.76%
1,162,294
0.44
Oct 29, 2025
27.00
27.34
25.66
26.03
26.03
-2.66%
981,289
0.37
Oct 28, 2025
28.76
29.71
26.41
26.74
26.74
-7.98%
1,234,460
0.46
Oct 27, 2025
30.06
31.51
27.40
29.06
29.06
+0.76%
1,734,964
0.63
Oct 24, 2025
30.40
30.73
28.60
28.84
28.84
+0.91%
1,357,889
0.49
Oct 23, 2025
28.03
29.85
27.26
28.58
28.58
+1.71%
1,040,289
0.38
Oct 22, 2025
30.50
31.13
27.05
28.10
28.10
-12.57%
2,092,315
0.76
Oct 21, 2025
35.41
35.82
31.39
32.14
32.14
-8.93%
2,271,600
0.84
Oct 20, 2025
40.71
41.70
34.44
35.29
35.29
-1.15%
2,836,100
1.06
Oct 17, 2025
37.42
39.48
35.55
35.70
35.70
-8.81%
1,893,883
0.71
Oct 16, 2025
43.95
45.48
39.00
39.15
39.15
-8.51%
1,606,930
0.61
Oct 15, 2025
46.60
47.18
40.00
42.79
42.79
-5.00%
2,911,207
1.11
Oct 14, 2025
36.01
45.48
34.62
45.04
45.04
+19.44%
2,723,840
1.05
Oct 13, 2025
34.01
38.08
33.00
37.71
37.71
+14.48%
2,614,149
1.02
Oct 10, 2025
38.51
40.40
32.60
32.94
32.94
-13.79%
3,028,307
1.20
Oct 09, 2025
40.53
43.69
35.50
38.21
38.21
-3.90%
2,998,602
1.21
Oct 08, 2025
38.89
41.87
37.10
39.76
39.76
+2.16%
1,588,993
0.65
Oct 07, 2025
42.88
46.16
36.71
38.92
38.92
-5.07%
3,645,423
1.51
Oct 06, 2025
41.09
43.69
37.78
41.00
41.00
+1.54%
3,222,607
1.36
Oct 03, 2025
40.80
46.84
39.61
40.38
40.38
-8.06%
5,144,336
2.23
Rows: