Education
About Us
Working with TipRanks
Follow Us
Bakkt Holdings, Inc. Class A (BKKT)
NYSE:BKKT
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 19, 2026
10.11
10.43
10.01
10.40
10.40
+0.39%
676,215
0.50
Feb 18, 2026
10.16
11.01
10.05
10.36
10.36
+0.97%
701,213
0.51
Feb 17, 2026
10.65
10.77
9.98
10.26
10.26
-4.74%
686,360
0.50
Feb 16, 2026
10.62
11.36
10.01
10.77
10.77
0.00%
0
0.00
Feb 13, 2026
10.62
11.36
10.01
10.77
10.77
+7.06%
1,263,907
0.88
Feb 12, 2026
10.40
10.56
9.77
10.06
10.06
-3.27%
1,055,593
0.73
Feb 11, 2026
10.77
11.00
9.95
10.40
10.40
-8.77%
1,308,528
0.90
Feb 10, 2026
11.25
11.50
10.60
10.62
10.62
-6.84%
770,835
0.52
Feb 09, 2026
11.67
11.95
11.34
11.40
11.40
-4.28%
1,147,471
0.76
Feb 06, 2026
10.81
12.26
10.72
11.91
11.91
+20.30%
1,628,205
1.09
Feb 05, 2026
11.10
11.20
9.89
9.90
9.90
-14.73%
1,382,334
0.92
Feb 04, 2026
11.94
12.34
11.38
11.61
11.61
-4.68%
1,159,533
0.77
Feb 03, 2026
12.50
12.63
11.36
12.18
12.18
-0.65%
1,046,663
0.69
Feb 02, 2026
12.66
13.00
12.12
12.26
12.26
-8.44%
1,080,314
0.70
Jan 30, 2026
13.00
13.77
12.95
13.39
13.39
-1.76%
895,096
0.58
Jan 29, 2026
14.04
14.62
13.34
13.63
13.63
-6.00%
1,319,541
0.86
Jan 28, 2026
15.53
15.61
13.82
14.50
14.50
-2.95%
1,269,899
0.82
Jan 27, 2026
14.01
15.14
13.70
14.94
14.94
+7.79%
1,270,402
0.82
Jan 26, 2026
14.89
14.89
13.69
13.86
13.86
-8.94%
1,266,943
0.82
Jan 23, 2026
15.00
15.80
14.50
15.22
15.22
-1.93%
1,382,484
0.90
Jan 22, 2026
16.52
16.82
15.25
15.52
15.52
-4.84%
2,133,197
1.38
Jan 21, 2026
16.39
17.21
15.24
16.31
16.31
+0.93%
2,177,871
1.41
Jan 20, 2026
19.73
19.78
16.06
16.16
16.16
-24.52%
3,140,530
2.04
Jan 19, 2026
19.47
22.11
18.52
21.41
21.41
0.00%
0
0.00
Jan 16, 2026
19.47
22.11
18.52
21.41
21.41
+10.42%
1,974,058
1.26
Jan 15, 2026
21.00
21.07
19.01
19.39
19.39
-7.71%
1,782,162
1.13
Jan 14, 2026
18.77
21.78
17.92
21.01
21.01
+12.23%
2,530,181
1.60
Jan 13, 2026
19.11
20.15
18.30
18.72
18.72
-2.55%
2,177,837
1.37
Jan 12, 2026
16.38
20.20
15.50
19.21
19.21
+18.00%
3,174,193
2.00
Jan 09, 2026
16.87
17.15
15.81
16.28
16.28
-1.09%
1,095,019
0.68
Jan 08, 2026
14.82
16.93
14.14
16.46
16.46
+8.72%
1,945,328
1.21
Rows: