5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-35.08%
3 MONTH PERFORMANCE
-31.85%
6 MONTH PERFORMANCE
-41.18%
YEAR-TO-DATE PERFORMANCE
-49.50%
1 YEAR PERFORMANCE
-77.93%
Bakkt Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $5.12 | $5.08 (-0.78%) | $5.34 | $5.06 | 850.63 K | $209.20 M |
| 10/28/2026 | $5.09 | $5.23 (2.75%) | $5.24 | $4.93 | 813.00 K | $215.38 M |
| 10/27/2026 | $4.89 | $5.09 (4.09%) | $5.11 | $4.81 | 996.52 K | $209.61 M |
| 10/26/2026 | $5.00 | $4.79 (-4.2%) | $5.00 | $4.70 | 869.07 K | $197.26 M |
| 10/23/2026 | $5.19 | $5.06 (-2.5%) | $5.24 | $4.98 | 969.52 K | $208.38 M |
| 10/22/2026 | $5.35 | $5.24 (-2.06%) | $5.55 | $5.13 | 1.04 M | $215.79 M |
| 10/21/2026 | $5.66 | $5.62 (-0.71%) | $5.80 | $5.47 | 964.28 K | $231.44 M |
| 10/20/2026 | $5.45 | $5.49 (0.73%) | $5.68 | $5.31 | 1.10 M | $226.09 M |
| 10/19/2026 | $5.69 | $5.50 (-3.34%) | $5.70 | $5.42 | 951.35 K | $226.50 M |
| 10/16/2026 | $5.90 | $5.59 (-5.25%) | $5.96 | $5.42 | 1.28 M | $230.21 M |
| 10/15/2026 | $5.75 | $5.90 (2.61%) | $6.05 | $5.56 | 2.24 M | $242.97 M |
| 10/14/2026 | $6.35 | $5.98 (-5.83%) | $6.41 | $5.88 | 1.93 M | $246.27 M |
| 10/13/2026 | $6.75 | $6.46 (-4.3%) | $6.80 | $6.42 | 1.34 M | $266.03 M |
| 10/12/2026 | $6.90 | $6.80 (-1.45%) | $7.00 | $6.71 | 1.08 M | $280.04 M |
| 10/09/2026 | $7.15 | $6.88 (-3.78%) | $7.17 | $6.85 | 864.89 K | $283.33 M |
| 10/08/2026 | $7.15 | $7.03 (-1.68%) | $7.25 | $6.81 | 1.62 M | $289.51 M |
| 10/07/2026 | $7.13 | $7.27 (1.96%) | $7.28 | $6.96 | 1.55 M | $299.39 M |
| 10/06/2026 | $7.66 | $7.35 (-4.05%) | $7.81 | $7.32 | 894.46 K | $302.69 M |
| 10/05/2026 | $7.83 | $7.57 (-3.32%) | $7.91 | $7.48 | 921.85 K | $311.75 M |
| 10/02/2026 | $8.02 | $7.75 (-3.37%) | $8.39 | $7.62 | 1.35 M | $319.16 M |
| 10/01/2026 | $7.77 | $7.71 (-0.77%) | $7.96 | $7.63 | 1.12 M | $317.51 M |
| 09/30/2026 | $8.40 | $7.81 (-7.02%) | $8.60 | $7.77 | 1.19 M | $321.63 M |
| 09/29/2026 | $8.28 | $8.10 (-2.17%) | $8.30 | $8.00 | 1.00 M | $333.57 M |
| 09/28/2026 | $8.33 | $8.00 (-3.96%) | $8.54 | $7.97 | 1.01 M | $329.45 M |
| 09/25/2026 | $9.18 | $8.50 (-7.41%) | $9.18 | $8.41 | 1.01 M | $350.04 M |
| 09/24/2026 | $8.67 | $9.08 (4.73%) | $9.22 | $8.47 | 1.40 M | $373.93 M |
| 09/23/2026 | $9.50 | $8.81 (-7.26%) | $9.52 | $8.78 | 1.52 M | $362.81 M |
| 09/22/2026 | $9.19 | $9.73 (5.88%) | $9.79 | $9.00 | 1.96 M | $400.70 M |
| 09/21/2026 | $9.31 | $9.14 (-1.83%) | $9.48 | $8.90 | 2.07 M | $376.40 M |
| 09/18/2026 | $7.72 | $8.61 (11.53%) | $8.63 | $7.67 | 3.81 M | $354.57 M |
| 09/17/2026 | $7.37 | $7.46 (1.22%) | $7.70 | $7.25 | 1.16 M | $307.22 M |
| 09/16/2026 | $7.69 | $7.17 (-6.76%) | $7.76 | $6.99 | 1.78 M | $295.27 M |
| 09/15/2026 | $8.16 | $7.71 (-5.51%) | $8.20 | $7.56 | 1.45 M | $317.51 M |
| 09/14/2026 | $8.06 | $8.27 (2.61%) | $8.34 | $8.03 | 802.06 K | $340.57 M |
| 09/11/2026 | $8.19 | $8.18 (-0.12%) | $8.67 | $8.02 | 828.30 K | $336.87 M |
| 09/10/2026 | $7.99 | $7.93 (-0.75%) | $8.20 | $7.91 | 521.22 K | $326.57 M |
| 09/09/2026 | $8.59 | $8.26 (-3.84%) | $8.97 | $8.18 | 1.05 M | $340.16 M |
| 09/08/2026 | $8.22 | $8.26 (0.49%) | $8.52 | $8.08 | 965.18 K | $340.16 M |
| 09/04/2026 | $8.06 | $8.33 (3.35%) | $8.37 | $7.96 | 739.97 K | $343.04 M |
| 09/03/2026 | $7.74 | $8.38 (8.27%) | $8.43 | $7.63 | 1.47 M | $345.10 M |
| 09/02/2026 | $7.17 | $7.43 (3.63%) | $7.52 | $7.13 | 606.99 K | $305.98 M |
| 09/01/2026 | $7.42 | $7.26 (-2.16%) | $7.55 | $7.12 | 909.78 K | $298.98 M |
| 08/31/2026 | $7.55 | $7.67 (1.59%) | $7.78 | $7.36 | 1.14 M | $315.86 M |
| 08/28/2026 | $8.32 | $7.69 (-7.57%) | $8.40 | $7.67 | 1.31 M | $316.69 M |
| 08/27/2026 | $8.50 | $8.42 (-0.94%) | $8.77 | $8.29 | 1.29 M | $346.75 M |
| 08/26/2026 | $8.38 | $8.23 (-1.79%) | $8.48 | $8.10 | 1.09 M | $338.93 M |
| 08/25/2026 | $8.25 | $8.63 (4.61%) | $8.95 | $8.10 | 1.50 M | $355.40 M |
| 08/24/2026 | $8.80 | $8.18 (-7.05%) | $9.02 | $8.03 | 2.13 M | $336.87 M |
| 08/21/2026 | $7.86 | $8.59 (9.29%) | $8.85 | $7.81 | 3.57 M | $353.75 M |
| 08/20/2026 | $8.37 | $7.50 (-10.39%) | $8.46 | $7.28 | 3.68 M | $308.86 M |
| 08/19/2026 | $6.94 | $7.74 (11.53%) | $7.82 | $6.71 | 2.95 M | $318.75 M |
| 08/18/2026 | $6.96 | $6.93 (-0.43%) | $7.32 | $6.88 | 1.82 M | $285.39 M |
| 08/17/2026 | $7.25 | $7.12 (-1.79%) | $7.55 | $7.02 | 1.79 M | $293.21 M |
| 08/14/2026 | $7.44 | $7.65 (2.82%) | $7.69 | $7.31 | 1.17 M | $315.04 M |
| 08/13/2026 | $7.48 | $7.40 (-1.07%) | $7.77 | $7.27 | 1.01 M | $304.74 M |
| 08/12/2026 | $7.50 | $7.52 (0.27%) | $7.62 | $7.18 | 1.11 M | $309.69 M |
| 08/11/2026 | $7.24 | $7.37 (1.8%) | $7.55 | $6.93 | 1.47 M | $303.51 M |
| 08/10/2026 | $7.50 | $7.65 (2%) | $7.75 | $7.33 | 1.25 M | $315.04 M |
| 08/07/2026 | $7.25 | $7.53 (3.86%) | $7.59 | $7.16 | 856.30 K | $100.79 M |
| 08/06/2026 | $7.20 | $7.12 (-1.11%) | $7.40 | $7.02 | 799.60 K | $95.30 M |
| 08/05/2026 | $7.49 | $7.39 (-1.34%) | $7.61 | $7.30 | 685.62 K | $98.92 M |
| 08/04/2026 | $7.44 | $7.56 (1.61%) | $7.70 | $7.24 | 886.82 K | $101.19 M |
| 08/03/2026 | $7.06 | $7.35 (4.11%) | $7.43 | $6.92 | 667.31 K | $98.38 M |
| 07/31/2026 | $7.35 | $7.17 (-2.45%) | $7.43 | $6.86 | 1.03 M | $95.97 M |
| 07/30/2026 | $7.04 | $7.44 (5.68%) | $7.44 | $6.97 | 809.82 K | $99.58 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.
