BKKT - Bakkt Holdings, Inc.
7.32
-0.650 -8.880%
Share volume: 1,209,500
Last Updated: 03-27-2026
Banking/Financial Services:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$7.97
-0.65
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $7.76 | $7.76 | $7.80 | $7.80 | $7.26 | $7.26 | $7.32 | $7.32 | 1,209,500 | $1,186,979.00 |
| 03-26-2026 | $8.14 | $8.14 | $8.52 | $8.52 | $7.93 | $7.93 | $7.97 | $7.97 | 1,031,928 | $1,031,928.00 |
| 03-25-2026 | $8.62 | $8.62 | $8.80 | $8.80 | $8.23 | $8.23 | $8.38 | $8.38 | 908,046 | $908,046.00 |
| 03-24-2026 | $8.60 | $8.60 | $8.90 | $8.90 | $8.17 | $8.17 | $8.27 | $8.27 | 1,013,223 | $1,013,223.00 |
| 03-23-2026 | $8.68 | $8.68 | $9.08 | $9.08 | $8.59 | $8.59 | $8.86 | $8.86 | 1,044,199 | $1,044,199.00 |
| 03-20-2026 | $8.85 | $8.85 | $8.97 | $8.97 | $8.47 | $8.47 | $8.55 | $8.55 | 1,243,756 | $1,243,756.00 |
| 03-19-2026 | $8.88 | $8.88 | $9.09 | $9.09 | $8.51 | $8.51 | $9.00 | $9.00 | 1,315,536 | $1,315,536.00 |
| 03-18-2026 | $9.55 | $9.55 | $9.64 | $9.64 | $8.92 | $8.92 | $8.93 | $8.93 | 3,141,761 | $3,141,761.00 |
| 03-17-2026 | $9.50 | $9.50 | $9.96 | $9.96 | $9.00 | $9.00 | $9.63 | $9.63 | 2,320,611 | $2,320,611.00 |
| 03-16-2026 | $10.03 | $10.03 | $10.20 | $10.20 | $9.52 | $9.52 | $9.64 | $9.64 | 1,958,076 | $1,958,076.00 |