5 DAY PERFORMANCE
-10.45%
1 MONTH PERFORMANCE
+30.81%
3 MONTH PERFORMANCE
-47.64%
6 MONTH PERFORMANCE
+36.30%
YEAR-TO-DATE PERFORMANCE
+35.76%
1 YEAR PERFORMANCE
-27.88%
Bakkt Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $14.04 | $13.63 (-2.92%) | $14.62 | $13.34 | 1.32 M | $93.03 M |
| 01/28/2026 | $15.53 | $14.50 (-6.63%) | $15.61 | $13.82 | 1.27 M | $98.97 M |
| 01/27/2026 | $14.01 | $14.94 (6.64%) | $15.14 | $13.70 | 1.27 M | $101.97 M |
| 01/26/2026 | $14.89 | $13.86 (-6.92%) | $14.89 | $13.69 | 1.27 M | $94.60 M |
| 01/23/2026 | $15.00 | $15.22 (1.47%) | $15.80 | $14.50 | 1.39 M | $103.89 M |
| 01/22/2026 | $16.52 | $15.52 (-6.05%) | $16.82 | $15.25 | 2.13 M | $105.93 M |
| 01/21/2026 | $16.39 | $16.31 (-0.49%) | $17.21 | $15.24 | 2.18 M | $111.33 M |
| 01/20/2026 | $19.73 | $16.16 (-18.09%) | $19.78 | $16.06 | 3.18 M | $110.30 M |
| 01/16/2026 | $19.47 | $21.41 (9.96%) | $22.11 | $18.52 | 1.97 M | $146.14 M |
| 01/15/2026 | $21.00 | $19.39 (-7.67%) | $21.07 | $19.01 | 1.78 M | $132.35 M |
| 01/14/2026 | $18.77 | $21.01 (11.93%) | $21.78 | $17.92 | 2.53 M | $143.41 M |
| 01/13/2026 | $19.11 | $18.72 (-2.04%) | $20.15 | $18.30 | 2.18 M | $127.78 M |
| 01/12/2026 | $16.38 | $19.21 (17.28%) | $20.20 | $15.50 | 3.17 M | $131.12 M |
| 01/09/2026 | $16.87 | $16.28 (-3.5%) | $17.15 | $15.81 | 1.10 M | $111.12 M |
| 01/08/2026 | $14.82 | $16.46 (11.07%) | $16.93 | $14.14 | 1.95 M | $112.35 M |
| 01/07/2026 | $14.27 | $15.14 (6.1%) | $15.87 | $14.02 | 1.30 M | $103.34 M |
| 01/06/2026 | $15.55 | $15.46 (-0.58%) | $15.80 | $14.00 | 2.99 M | $105.52 M |
| 01/05/2026 | $12.36 | $14.79 (19.66%) | $15.30 | $11.99 | 3.82 M | $100.95 M |
| 01/02/2026 | $10.45 | $11.25 (7.66%) | $11.42 | $10.05 | 1.13 M | $76.79 M |
| 12/31/2025 | $10.18 | $10.04 (-1.38%) | $10.40 | $9.80 | 818.80 K | $68.53 M |
| 12/30/2025 | $10.48 | $10.16 (-3.05%) | $10.69 | $10.15 | 826.30 K | $69.35 M |
| 12/29/2025 | $10.35 | $10.42 (0.68%) | $11.00 | $10.20 | 951.10 K | $71.12 M |
| 12/26/2025 | $10.98 | $10.54 (-4.01%) | $11.02 | $10.36 | 760.60 K | $71.94 M |
| 12/24/2025 | $10.33 | $10.80 (4.55%) | $10.89 | $10.10 | 440.04 K | $73.72 M |
| 12/23/2025 | $10.41 | $10.34 (-0.67%) | $10.56 | $10.01 | 868.15 K | $70.58 M |
| 12/22/2025 | $11.45 | $10.57 (-7.69%) | $11.68 | $10.50 | 1.52 M | $72.15 M |
| 12/19/2025 | $10.54 | $10.56 (0.19%) | $10.81 | $10.10 | 1.50 M | $72.08 M |
| 12/18/2025 | $10.80 | $10.28 (-4.81%) | $11.07 | $10.22 | 799.00 K | $70.17 M |
| 12/17/2025 | $11.25 | $10.01 (-11.02%) | $11.47 | $9.95 | 1.17 M | $68.32 M |
| 12/16/2025 | $10.69 | $11.15 (4.3%) | $11.38 | $10.67 | 881.92 K | $76.11 M |
| 12/15/2025 | $11.55 | $10.68 (-7.53%) | $11.65 | $10.50 | 1.42 M | $72.90 M |
| 12/12/2025 | $12.66 | $11.56 (-8.69%) | $12.86 | $11.54 | 1.02 M | $78.90 M |
| 12/11/2025 | $12.60 | $12.66 (0.48%) | $13.08 | $11.86 | 1.21 M | $86.41 M |
| 12/10/2025 | $13.00 | $12.85 (-1.15%) | $13.41 | $12.50 | 883.00 K | $87.71 M |
| 12/09/2025 | $12.41 | $13.07 (5.32%) | $13.88 | $12.35 | 1.27 M | $89.21 M |
| 12/08/2025 | $14.36 | $12.76 (-11.14%) | $14.36 | $12.44 | 1.83 M | $87.10 M |
| 12/05/2025 | $15.33 | $14.00 (-8.68%) | $15.48 | $13.60 | 2.21 M | $95.56 M |
| 12/04/2025 | $14.34 | $15.60 (8.79%) | $15.66 | $14.04 | 842.10 K | $106.48 M |
| 12/03/2025 | $13.98 | $14.67 (4.94%) | $14.94 | $13.54 | 1.33 M | $100.13 M |
| 12/02/2025 | $14.31 | $13.88 (-3%) | $14.62 | $13.80 | 1.50 M | $94.74 M |
| 12/01/2025 | $15.00 | $13.85 (-7.67%) | $15.01 | $13.55 | 1.14 M | $94.54 M |
| 11/28/2025 | $15.49 | $15.77 (1.81%) | $16.52 | $15.38 | 807.20 K | $107.64 M |
| 11/26/2025 | $15.64 | $14.89 (-4.8%) | $15.76 | $14.58 | 1.05 M | $101.63 M |
| 11/25/2025 | $15.55 | $15.37 (-1.16%) | $15.92 | $14.51 | 901.30 K | $104.91 M |
| 11/24/2025 | $14.45 | $15.60 (7.96%) | $15.95 | $14.10 | 1.49 M | $106.48 M |
| 11/21/2025 | $15.00 | $13.97 (-6.87%) | $15.12 | $13.35 | 1.44 M | $95.35 M |
| 11/20/2025 | $17.62 | $14.76 (-16.23%) | $17.95 | $14.67 | 1.74 M | $100.75 M |
| 11/19/2025 | $18.07 | $16.98 (-6.03%) | $18.07 | $16.63 | 956.90 K | $115.90 M |
| 11/18/2025 | $17.49 | $17.12 (-2.12%) | $17.94 | $16.40 | 1.16 M | $116.85 M |
| 11/17/2025 | $17.68 | $16.79 (-5.03%) | $18.35 | $16.61 | 1.21 M | $114.60 M |
| 11/14/2025 | $16.85 | $18.15 (7.72%) | $19.65 | $16.69 | 2.08 M | $123.89 M |
| 11/13/2025 | $21.57 | $18.52 (-14.14%) | $21.70 | $18.13 | 2.88 M | $126.41 M |
| 11/12/2025 | $22.12 | $21.61 (-2.31%) | $22.80 | $20.26 | 2.04 M | $147.50 M |
| 11/11/2025 | $20.65 | $21.47 (3.97%) | $22.29 | $19.56 | 2.06 M | $146.55 M |
| 11/10/2025 | $25.00 | $20.96 (-16.16%) | $25.00 | $19.90 | 2.96 M | $143.07 M |
| 11/07/2025 | $20.81 | $23.66 (13.7%) | $23.75 | $20.16 | 1.70 M | $161.49 M |
| 11/06/2025 | $23.32 | $21.31 (-8.62%) | $23.72 | $21.13 | 1.15 M | $145.45 M |
| 11/05/2025 | $22.71 | $23.86 (5.06%) | $25.16 | $22.00 | 1.41 M | $162.86 M |
| 11/04/2025 | $25.37 | $21.58 (-14.94%) | $26.64 | $21.21 | 2.09 M | $147.30 M |
| 11/03/2025 | $27.20 | $26.88 (-1.18%) | $28.50 | $25.16 | 2.02 M | $183.47 M |
| 10/31/2025 | $24.00 | $27.67 (15.29%) | $28.09 | $23.42 | 1.98 M | $188.87 M |
| 10/30/2025 | $25.05 | $22.97 (-8.3%) | $25.71 | $22.95 | 1.17 M | $156.78 M |
| 10/29/2025 | $27.00 | $26.03 (-3.59%) | $27.34 | $25.66 | 984.00 K | $177.67 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.
