5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+11.68%
3 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
+51.94%
Bonk Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.92 | $3.92 (0%) | $4.15 | $3.82 | 46.59 K | $16.60 M |
| 02/13/2026 | $3.71 | $3.97 (7.01%) | $4.30 | $3.71 | 70.57 K | $17.05 M |
| 02/12/2026 | $3.79 | $3.80 (0.26%) | $3.93 | $3.70 | 28.22 K | $16.32 M |
| 02/11/2026 | $3.79 | $3.80 (0.26%) | $3.98 | $3.55 | 43.40 K | $16.32 M |
| 02/10/2026 | $3.87 | $3.81 (-1.55%) | $4.04 | $3.81 | 35.52 K | $16.36 M |
| 02/09/2026 | $4.03 | $3.87 (-3.97%) | $4.14 | $3.84 | 52.51 K | $16.62 M |
| 02/06/2026 | $3.59 | $4.00 (11.42%) | $4.08 | $3.56 | 84.20 K | $17.18 M |
| 02/05/2026 | $3.79 | $3.59 (-5.28%) | $3.86 | $3.45 | 97.11 K | $15.41 M |
| 02/04/2026 | $3.87 | $3.85 (-0.52%) | $4.04 | $3.69 | 121.47 K | $16.53 M |
| 02/03/2026 | $4.02 | $3.69 (-8.21%) | $4.23 | $3.51 | 137.70 K | $15.84 M |
| 02/02/2026 | $3.73 | $4.01 (7.51%) | $4.21 | $3.54 | 69.84 K | $17.22 M |
| 01/30/2026 | $4.13 | $3.85 (-6.78%) | $4.35 | $3.76 | 106.60 K | $16.53 M |
| 01/29/2026 | $4.64 | $4.31 (-7.11%) | $4.66 | $4.01 | 224.45 K | $18.51 M |
| 01/28/2026 | $4.70 | $4.72 (0.43%) | $4.94 | $4.45 | 146.41 K | $20.27 M |
| 01/27/2026 | $4.85 | $4.65 (-4.12%) | $4.87 | $4.09 | 195.32 K | $19.97 M |
| 01/26/2026 | $6.02 | $4.82 (-19.93%) | $6.23 | $4.82 | 289.82 K | $20.70 M |
| 01/23/2026 | $6.13 | $6.06 (-1.14%) | $7.19 | $5.14 | 535.13 K | $26.02 M |
| 01/22/2026 | $4.68 | $6.39 (36.54%) | $6.59 | $4.63 | 929.04 K | $27.44 M |
| 01/21/2026 | $3.83 | $4.84 (26.37%) | $4.90 | $3.83 | 799.65 K | $20.78 M |
| 01/20/2026 | $3.44 | $3.98 (15.7%) | $4.08 | $3.33 | 753.00 K | $17.09 M |
| 01/16/2026 | $3.64 | $3.51 (-3.57%) | $3.69 | $3.20 | 1.56 M | $15.07 M |
| 01/15/2026 | $4.15 | $3.96 (-4.58%) | $5.05 | $3.62 | 74.69 M | $17.00 M |
| 01/14/2026 | $2.66 | $2.78 (4.51%) | $3.06 | $2.66 | 174.30 K | $11.94 M |
| 01/13/2026 | $2.86 | $2.68 (-6.29%) | $2.90 | $2.64 | 114.65 K | $11.51 M |
| 01/12/2026 | $2.76 | $2.84 (2.9%) | $2.95 | $2.69 | 68.50 K | $12.19 M |
| 01/09/2026 | $2.85 | $2.76 (-3.16%) | $2.97 | $2.69 | 103.40 K | $11.85 M |
| 01/08/2026 | $2.91 | $2.77 (-4.81%) | $3.08 | $2.77 | 127.85 K | $416.29 M |
| 01/07/2026 | $2.96 | $2.98 (0.68%) | $3.01 | $2.77 | 107.50 K | $447.85 M |
| 01/06/2026 | $3.12 | $2.99 (-4.17%) | $3.23 | $2.80 | 184.73 K | $449.35 M |
| 01/05/2026 | $2.97 | $3.08 (3.7%) | $3.50 | $2.97 | 263.11 K | $462.88 M |
| 01/02/2026 | $2.64 | $2.94 (11.36%) | $3.07 | $2.61 | 188.91 K | $441.84 M |
| 12/31/2025 | $2.58 | $2.58 (0%) | $2.75 | $2.51 | 115.89 K | $387.74 M |
| 12/30/2025 | $2.40 | $2.60 (8.33%) | $2.78 | $2.33 | 344.91 K | $390.74 M |
| 12/29/2025 | $2.91 | $2.42 (-16.84%) | $2.94 | $2.36 | 266.42 K | $363.69 M |
| 12/26/2025 | $3.24 | $2.99 (-7.72%) | $3.35 | $2.75 | 246.00 K | $449.35 M |
| 12/24/2025 | $3.57 | $3.30 (-7.56%) | $3.59 | $3.25 | 77.82 K | $495.94 M |
| 12/23/2025 | $3.60 | $3.64 (1.11%) | $3.64 | $3.26 | 149.81 K | $547.04 M |
| 12/22/2025 | $3.94 | $3.63 (-7.87%) | $4.14 | $3.55 | 200.70 K | $545.54 M |
| 12/19/2025 | $3.79 | $3.94 (3.96%) | $3.98 | $3.66 | 214.30 K | $592.12 M |
| 12/18/2025 | $3.65 | $3.79 (3.84%) | $4.20 | $3.55 | 245.58 K | $569.58 M |
| 12/17/2025 | $3.67 | $3.58 (-2.45%) | $4.04 | $3.57 | 170.97 K | $538.02 M |
| 12/16/2025 | $3.75 | $3.70 (-1.33%) | $3.97 | $3.60 | 217.21 K | $556.06 M |
| 12/15/2025 | $4.00 | $3.80 (-5%) | $4.30 | $3.59 | 540.41 K | $571.08 M |
| 12/12/2025 | $3.22 | $4.06 (26.09%) | $4.06 | $3.20 | 458.60 K | $610.16 M |
| 12/11/2025 | $3.69 | $3.22 (-12.74%) | $4.43 | $3.05 | 742.32 K | $483.92 M |
| 12/10/2025 | $5.29 | $4.06 (-23.25%) | $5.60 | $3.90 | 18.50 M | $610.16 M |
| 12/09/2025 | $6.30 | $5.15 (-18.25%) | $6.39 | $4.74 | 33.67 M | $773.97 M |
| 12/08/2025 | $7.21 | $7.88 (9.29%) | $8.25 | $7.06 | 13.32 M | $1.18 B |
| 12/05/2025 | $7.34 | $6.91 (-5.86%) | $7.58 | $6.71 | 5.73 M | $1.04 B |
| 12/04/2025 | $6.51 | $6.99 (7.37%) | $7.20 | $6.37 | 6.03 M | $1.05 B |
| 12/03/2025 | $5.95 | $6.73 (13.11%) | $6.90 | $5.95 | 12.44 M | $1.01 B |
| 12/02/2025 | $5.78 | $5.78 (0%) | $6.07 | $5.69 | 1.93 M | $868.65 M |
| 12/01/2025 | $6.00 | $5.80 (-3.33%) | $6.28 | $5.50 | 4.52 M | $871.66 M |
| 11/28/2025 | $5.95 | $6.30 (5.88%) | $6.62 | $5.60 | 5.25 M | $946.80 M |
| 11/26/2025 | $5.83 | $5.78 (-0.86%) | $6.07 | $5.64 | 4.90 M | $868.65 M |
| 11/25/2025 | $5.60 | $5.71 (1.96%) | $6.02 | $5.60 | 3.87 M | $858.13 M |
| 11/24/2025 | $5.38 | $5.77 (7.25%) | $6.10 | $5.16 | 8.33 M | $867.15 M |
| 11/21/2025 | $5.34 | $5.24 (-1.87%) | $6.01 | $4.90 | 13.45 M | $787.50 M |
| 11/20/2025 | $7.82 | $5.95 (-23.91%) | $8.90 | $5.50 | 346.50 M | $894.20 M |
| 11/19/2025 | $4.80 | $4.97 (3.54%) | $5.53 | $4.80 | 1.77 M | $746.92 M |
| 11/18/2025 | $4.66 | $5.04 (8.15%) | $5.23 | $4.66 | 8.12 M | $757.44 M |
| 11/17/2025 | $5.79 | $4.90 (-15.37%) | $5.81 | $4.78 | 7.40 M | $736.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
