2m 2m 2m 2m 2m 2m 2m
Bakkt-A (BKKT)
NYSE
$5.25-$0.37 (-6.67%)
Price as of Oct 22, 2026 7:45 PM EDT- $253.3MMarket Cap
- -80.00%1-Year Change
- Software - InfrastructureIndustry
Bakkt-A (BKKT)
$5.25-$0.37 (-6.67%)
- 1 Month-38.51%Low Price$5.49High Price$9.73
- 3 Months-32.45%Low Price$5.49High Price$9.73
- 1 Year-80.00%Low Price$5.49High Price$29.06
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 5.66 | 5.80 | 5.47 | 5.62 | +2.37% | 964,282 |
10/20/2026 | 5.45 | 5.68 | 5.31 | 5.49 | -0.18% | 1,100,389 |
10/19/2026 | 5.69 | 5.70 | 5.42 | 5.50 | -1.61% | 951,351 |
10/16/2026 | 5.90 | 5.96 | 5.42 | 5.59 | -5.25% | 1,283,408 |
10/15/2026 | 5.75 | 6.05 | 5.56 | 5.90 | -1.34% | 2,243,502 |
10/14/2026 | 6.35 | 6.41 | 5.88 | 5.98 | -7.43% | 1,925,511 |
10/13/2026 | 6.75 | 6.80 | 6.42 | 6.46 | -5.00% | 1,343,083 |
10/12/2026 | 6.90 | 7.00 | 6.71 | 6.80 | -1.16% | 1,078,270 |
10/09/2026 | 7.15 | 7.17 | 6.85 | 6.88 | -2.13% | 864,893 |
10/08/2026 | 7.15 | 7.25 | 6.81 | 7.03 | -3.30% | 1,622,722 |
10/07/2026 | 7.13 | 7.28 | 6.96 | 7.27 | -1.09% | 1,554,196 |
10/06/2026 | 7.66 | 7.81 | 7.32 | 7.35 | -2.91% | 894,464 |
10/05/2026 | 7.83 | 7.91 | 7.48 | 7.57 | -2.32% | 921,845 |
10/02/2026 | 8.02 | 8.39 | 7.62 | 7.75 | +0.52% | 1,353,019 |
10/01/2026 | 7.77 | 7.96 | 7.63 | 7.71 | -1.28% | 1,120,735 |
09/30/2026 | 8.40 | 8.60 | 7.77 | 7.81 | -3.58% | 1,192,868 |
09/29/2026 | 8.28 | 8.30 | 8.00 | 8.10 | +1.25% | 1,003,944 |
09/28/2026 | 8.33 | 8.54 | 7.97 | 8.00 | -5.88% | 1,013,881 |
09/25/2026 | 9.18 | 9.18 | 8.41 | 8.50 | -6.39% | 1,010,805 |
09/24/2026 | 8.67 | 9.22 | 8.47 | 9.08 | +3.06% | 1,401,169 |
09/23/2026 | 9.50 | 9.52 | 8.78 | 8.81 | -9.46% | 1,518,374 |
09/22/2026 | 9.19 | 9.79 | 9.00 | 9.73 | +6.46% | 1,957,557 |
09/21/2026 | 9.31 | 9.48 | 8.90 | 9.14 | +6.16% | 2,072,811 |
09/18/2026 | 7.72 | 8.63 | 7.67 | 8.61 | +15.42% | 3,807,051 |
09/17/2026 | 7.37 | 7.70 | 7.25 | 7.46 | +4.04% | 1,162,089 |
09/16/2026 | 7.69 | 7.76 | 6.99 | 7.17 | -7.00% | 1,776,507 |
09/15/2026 | 8.16 | 8.20 | 7.56 | 7.71 | -6.77% | 1,448,747 |
09/14/2026 | 8.06 | 8.34 | 8.03 | 8.27 | +1.10% | 802,059 |
09/11/2026 | 8.19 | 8.67 | 8.02 | 8.18 | +3.15% | 828,295 |
09/10/2026 | 7.99 | 8.20 | 7.91 | 7.93 | -4.00% | 521,221 |
09/09/2026 | 8.59 | 8.97 | 8.18 | 8.26 | 0.00% | 1,045,501 |
09/08/2026 | 8.22 | 8.52 | 8.08 | 8.26 | -0.84% | 965,178 |
09/04/2026 | 8.06 | 8.37 | 7.96 | 8.33 | -0.60% | 739,971 |
09/03/2026 | 7.74 | 8.43 | 7.63 | 8.38 | +12.79% | 1,473,561 |
09/02/2026 | 7.17 | 7.52 | 7.13 | 7.43 | +2.34% | 606,988 |
09/01/2026 | 7.42 | 7.55 | 7.12 | 7.26 | -5.35% | 909,778 |
08/31/2026 | 7.55 | 7.78 | 7.36 | 7.67 | -0.26% | 1,135,119 |
08/28/2026 | 8.32 | 8.40 | 7.67 | 7.69 | -8.67% | 1,311,651 |
08/27/2026 | 8.50 | 8.77 | 8.29 | 8.42 | +2.31% | 1,290,632 |
08/26/2026 | 8.38 | 8.48 | 8.10 | 8.23 | -4.63% | 1,087,831 |
08/25/2026 | 8.25 | 8.95 | 8.10 | 8.63 | +5.50% | 1,500,733 |
08/24/2026 | 8.80 | 9.02 | 8.03 | 8.18 | -4.77% | 2,131,264 |
08/21/2026 | 7.86 | 8.85 | 7.81 | 8.59 | +14.53% | 3,570,190 |
08/20/2026 | 8.37 | 8.46 | 7.28 | 7.50 | -3.10% | 3,681,833 |
08/19/2026 | 6.94 | 7.82 | 6.71 | 7.74 | +11.69% | 2,949,788 |
08/18/2026 | 6.96 | 7.32 | 6.88 | 6.93 | -2.67% | 1,821,093 |
08/17/2026 | 7.25 | 7.55 | 7.02 | 7.12 | -6.93% | 1,788,175 |
08/14/2026 | 7.44 | 7.69 | 7.31 | 7.65 | +3.38% | 1,167,735 |
08/13/2026 | 7.48 | 7.77 | 7.27 | 7.40 | -1.60% | 1,005,552 |
08/12/2026 | 7.50 | 7.62 | 7.18 | 7.52 | +2.04% | 1,106,689 |
08/11/2026 | 7.24 | 7.55 | 6.93 | 7.37 | -3.66% | 1,474,399 |
08/10/2026 | 7.50 | 7.75 | 7.33 | 7.65 | +1.59% | 1,248,521 |
08/10/2026 |
-$0.31 Earnings | |||||
08/07/2026 | 7.25 | 7.59 | 7.16 | 7.53 | +5.76% | 856,260 |
08/06/2026 | 7.20 | 7.40 | 7.02 | 7.12 | -3.65% | 799,586 |
08/05/2026 | 7.49 | 7.61 | 7.30 | 7.39 | -2.25% | 685,190 |
08/04/2026 | 7.44 | 7.70 | 7.24 | 7.56 | +2.86% | 886,823 |
08/03/2026 | 7.06 | 7.43 | 6.92 | 7.35 | +2.51% | 667,308 |
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 |