BKKT
Bakkt-A (BKKT)
NYSE
$7.18+$0.005 (+0.07%)
Price as of Aug 03, 2026 5:42 AM EDT
  • $320.5M
    Market Cap
  • -23.15%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -8.19%
    Low Price$6.85
    High Price$8.61
  • 3 Months
    -16.82%
    Low Price$6.85
    High Price$12.32
  • 1 Year
    -23.15%
    Low Price$6.85
    High Price$45.04
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
7.35
7.43
6.86
7.17
-3.63%
1,031,163
07/30/2026
7.04
7.44
6.97
7.44
+8.61%
809,821
07/29/2026
7.39
7.52
6.75
6.85
-8.30%
1,252,209
07/28/2026
7.41
7.50
7.00
7.47
-1.32%
784,652
07/27/2026
7.68
7.81
7.34
7.57
+1.75%
725,122
07/24/2026
7.70
7.70
7.27
7.44
-3.12%
622,302
07/23/2026
7.80
8.00
7.57
7.68
-3.64%
733,257
07/22/2026
8.16
8.48
7.90
7.97
-4.21%
807,587
07/21/2026
8.07
8.44
8.05
8.32
+5.99%
887,576
07/20/2026
7.30
7.98
7.23
7.85
+8.28%
1,182,623
07/17/2026
7.56
7.75
7.09
7.25
-7.76%
1,754,148
07/16/2026
8.23
8.25
7.78
7.86
-4.84%
997,980
07/15/2026
8.40
8.65
8.22
8.26
+0.73%
766,580
07/14/2026
8.20
8.33
8.04
8.20
+1.36%
881,485
07/13/2026
8.22
8.41
7.86
8.09
-3.80%
857,611
07/10/2026
8.75
8.84
8.33
8.41
+0.48%
880,382
07/09/2026
8.40
8.59
8.21
8.37
+0.12%
537,616
07/08/2026
8.17
8.40
8.01
8.36
+0.97%
785,259
07/07/2026
8.57
8.68
8.07
8.28
-3.83%
1,057,044
07/06/2026
8.21
8.82
8.18
8.61
+2.99%
874,391
07/02/2026
8.72
9.31
8.23
8.36
-0.71%
1,435,697
07/01/2026
7.86
8.84
7.82
8.42
+7.81%
1,653,269
06/30/2026
8.17
8.20
7.76
7.81
-5.68%
1,100,083
06/29/2026
8.48
8.58
7.99
8.28
-1.90%
909,014
06/26/2026
7.71
8.44
7.68
8.44
+7.79%
3,555,829
06/25/2026
8.43
8.50
7.73
7.83
-5.55%
1,305,007
06/24/2026
8.85
8.89
8.15
8.29
-6.54%
1,211,264
06/23/2026
8.53
9.38
8.50
8.87
-1.99%
958,906
06/22/2026
9.23
9.80
8.73
9.05
-1.84%
1,389,690
06/18/2026
9.14
9.45
8.86
9.22
+2.33%
3,050,319
06/17/2026
8.65
9.50
8.65
9.01
+2.85%
1,627,478
06/16/2026
8.78
9.25
8.30
8.76
-2.23%
1,419,521
06/15/2026
8.90
9.65
8.84
8.96
+6.29%
1,842,068
06/12/2026
9.00
9.40
8.43
8.43
+0.96%
2,135,506
06/11/2026
7.80
8.41
7.63
8.35
+8.72%
1,496,123
06/10/2026
7.55
8.05
7.55
7.68
-0.26%
1,237,700
06/09/2026
8.00
8.35
7.38
7.70
-5.06%
2,196,892
06/08/2026
8.28
8.44
8.01
8.11
+3.58%
1,499,602
06/05/2026
9.05
9.05
7.69
7.83
-14.71%
3,075,451
06/04/2026
8.98
9.42
8.98
9.18
+2.91%
1,659,910
06/03/2026
9.85
9.95
8.82
8.92
-8.98%
1,927,652
06/02/2026
10.24
10.36
9.71
9.80
-6.67%
1,877,700
06/01/2026
10.50
10.84
9.95
10.50
-3.40%
1,923,552
05/29/2026
10.91
11.40
10.68
10.87
-1.18%
1,434,126
05/28/2026
11.12
11.39
10.70
11.00
-4.26%
1,898,515
05/27/2026
11.57
11.80
11.07
11.49
-2.71%
1,826,507
05/26/2026
12.40
13.04
11.65
11.81
-0.59%
2,851,782
05/22/2026
12.43
13.02
11.63
11.88
-3.57%
3,406,081
05/21/2026
10.09
12.58
9.90
12.32
+21.02%
4,808,845
05/20/2026
9.82
10.44
9.50
10.18
+5.17%
2,680,704
05/19/2026
9.93
10.99
9.67
9.68
+11.01%
6,971,308
05/18/2026
8.30
8.93
7.98
8.72
+5.31%
2,428,965
05/15/2026
8.44
8.63
7.91
8.28
-4.61%
2,156,450
05/14/2026
8.00
9.10
7.90
8.68
+8.23%
1,791,257
05/13/2026
8.81
8.89
8.01
8.02
-9.58%
1,669,617
05/12/2026
9.10
9.63
8.70
8.87
-10.58%
2,376,510
05/11/2026
10.07
10.31
9.51
9.92
+0.71%
2,888,549
05/11/2026
-$0.41 Earnings
05/08/2026
8.50
9.97
8.31
9.85
+15.20%
2,527,692
05/07/2026
9.10
9.10
8.30
8.55
-6.46%
1,221,573
05/06/2026
9.24
9.28
8.92
9.14
+0.55%
1,083,440
05/05/2026
9.21
9.22
8.65
9.09
+1.45%
906,301
05/04/2026
8.65
9.23
8.65
8.96
+4.55%
1,395,588
05/01/2026
8.70
8.79
8.50
8.57
-0.58%
679,880
04/30/2026
7.86
8.64
7.85
8.62
+9.67%
590,550
04/29/2026
8.53
8.53
7.75
7.86
-8.39%
833,176
04/28/2026
8.78
8.83
8.50
8.58
-4.67%
538,294
04/27/2026
8.75
9.10
8.65
9.00
+1.93%
599,602
04/24/2026
8.77
8.97
8.51
8.83
+1.73%
741,739
04/23/2026
8.97
9.06
8.48
8.68
-4.93%
1,105,517
04/22/2026
9.20
9.29
8.98
9.13
+5.31%
940,716
04/21/2026
9.00
9.13
8.60
8.67
-3.34%
998,750
04/20/2026
9.10
9.32
8.77
8.97
-2.39%
1,768,175
04/17/2026
9.86
9.86
9.19
9.19
-3.87%
1,462,069
04/16/2026
9.36
9.59
8.92
9.56
+3.46%
1,208,231
04/15/2026
9.08
9.40
8.86
9.24
+2.90%
1,319,657
04/14/2026
9.24
9.58
8.97
8.98
+2.98%
1,727,429
04/13/2026
7.90
8.78
7.89
8.72
+7.26%
1,046,178
04/10/2026
8.48
8.60
8.06
8.13
-3.10%
928,338
04/09/2026
7.75
8.60
7.70
8.39
+5.53%
934,439
04/08/2026
8.26
8.36
7.85
7.95
+4.19%
897,842
04/07/2026
7.38
7.63
7.03
7.63
0.00%
768,322
04/06/2026
7.50
7.70
7.40
7.63
+3.53%
705,324
04/02/2026
6.90
7.44
6.88
7.37
+1.80%
616,295
04/01/2026
7.56
7.66
7.13
7.24
-1.63%
676,261
03/31/2026
7.20
7.52
6.90
7.36
+5.90%
1,495,596
03/30/2026
7.44
7.53
6.87
6.95
-5.05%
1,593,175
03/27/2026
7.76
7.80
7.26
7.32
-8.16%
1,209,500
03/26/2026
8.14
8.52
7.93
7.97
-4.89%
1,031,928
03/25/2026
8.62
8.80
8.23
8.38
+1.33%
908,046
03/24/2026
8.60
8.90
8.17
8.27
-6.66%
1,013,223
03/23/2026
8.68
9.08
8.59
8.86
+3.63%
1,044,199
03/20/2026
8.85
8.97
8.47
8.55
-5.00%
1,243,810
03/19/2026
8.88
9.09
8.51
9.00
+0.78%
1,315,536
03/18/2026
9.55
9.64
8.92
8.93
-7.27%
3,141,761
03/17/2026
9.50
9.96
9.00
9.63
-0.10%
2,320,611
03/16/2026
10.03
10.20
9.52
9.64
+2.01%
1,958,076
03/13/2026
9.67
10.13
9.30
9.45
+2.61%
1,926,631
03/12/2026
9.07
9.42
8.95
9.21
-0.86%
792,868
03/11/2026
9.30
9.57
9.06
9.29
+0.54%
894,494