BKKT - Bakkt Holdings, Inc.
8.87
-1.050 -11.838%
Share volume: 2,365,219
Last Updated: 05-12-2026
Banking/Financial Services:
5.04%
PREVIOUS CLOSE
CHG
CHG%
$9.92
-1.05
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.10 | $9.10 | $9.63 | $9.63 | $8.70 | $8.70 | $8.87 | $8.87 | 2,365,219 | $2,365,219.00 |
| 05-11-2026 | $10.07 | $10.07 | $10.31 | $10.31 | $9.51 | $9.51 | $9.92 | $9.92 | 2,888,549 | $2,888,549.00 |
| 05-08-2026 | $8.50 | $8.50 | $9.97 | $9.97 | $8.31 | $8.31 | $9.85 | $9.85 | 2,527,692 | $2,527,692.00 |
| 05-07-2026 | $9.10 | $9.10 | $9.10 | $9.10 | $8.30 | $8.30 | $8.55 | $8.55 | 1,221,573 | $1,221,573.00 |
| 05-06-2026 | $9.24 | $9.24 | $9.28 | $9.28 | $8.92 | $8.92 | $9.14 | $9.14 | 1,083,440 | $1,083,440.00 |
| 05-05-2026 | $9.21 | $9.21 | $9.22 | $9.22 | $8.65 | $8.65 | $9.09 | $9.09 | 906,301 | $906,301.00 |
| 05-04-2026 | $8.65 | $8.65 | $9.23 | $9.23 | $8.65 | $8.65 | $8.96 | $8.96 | 1,395,588 | $1,395,588.00 |
| 05-01-2026 | $8.70 | $8.70 | $8.79 | $8.79 | $8.50 | $8.50 | $8.57 | $8.57 | 679,880 | $679,880.00 |
| 04-30-2026 | $7.86 | $7.86 | $8.64 | $8.64 | $7.85 | $7.85 | $8.62 | $8.62 | 590,550 | $590,550.00 |
| 04-29-2026 | $8.53 | $8.53 | $8.53 | $8.53 | $7.75 | $7.75 | $7.86 | $7.86 | 833,428 | $833,428.00 |