-
5 DAY PERFORMANCE
+157.59% -
1 MONTH PERFORMANCE
+163.06% -
3 MONTH PERFORMANCE
+115.37% -
6 MONTH PERFORMANCE
+159.16% -
YEAR-TO-DATE PERFORMANCE
-46.73% -
1 YEAR PERFORMANCE
-6.46%
Bakkt Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.31 | $29.71 (162.69%) | $29.71 | $10.87 | 4.48 M | $183.06 M |
| 11/15/2024 | $12.23 | $11.32 (-7.44%) | $12.59 | $10.80 | 273,075 | $69.75 M |
| 11/14/2024 | $11.78 | $12.11 (2.8%) | $13.05 | $11.27 | 354,642 | $74.62 M |
| 11/13/2024 | $12.51 | $11.53 (-7.83%) | $13.67 | $11.42 | 280,400 | $71.04 M |
| 11/12/2024 | $12.30 | $12.32 (0.16%) | $12.93 | $11.79 | 357,488 | $75.91 M |
| 11/11/2024 | $10.65 | $12.45 (16.9%) | $12.99 | $10.51 | 711,110 | $76.71 M |
| 11/08/2024 | $10.50 | $9.82 (-6.48%) | $10.50 | $9.82 | 233,700 | $60.51 M |
| 11/07/2024 | $10.42 | $10.14 (-2.69%) | $10.54 | $10.10 | 109,100 | $62.48 M |
| 11/06/2024 | $10.20 | $10.55 (3.43%) | $11.17 | $9.92 | 228,267 | $65.01 M |
| 11/05/2024 | $9.01 | $9.27 (2.89%) | $9.40 | $9.01 | 47,000 | $57.12 M |
| 11/04/2024 | $9.39 | $8.96 (-4.58%) | $9.60 | $8.91 | 77,309 | $55.21 M |
| 11/01/2024 | $9.61 | $9.40 (-2.19%) | $10.02 | $9.40 | 87,307 | $57.92 M |
| 10/31/2024 | $10.92 | $9.53 (-12.73%) | $10.99 | $9.50 | 139,101 | $58.72 M |
| 10/30/2024 | $11.07 | $11.08 (0.09%) | $11.52 | $10.82 | 60,551 | $68.27 M |
| 10/29/2024 | $11.72 | $11.32 (-3.41%) | $12.45 | $11.30 | 112,344 | $69.75 M |
| 10/28/2024 | $11.10 | $11.68 (5.23%) | $12.09 | $11.10 | 106,891 | $71.97 M |
| 10/25/2024 | $11.15 | $10.77 (-3.41%) | $11.34 | $10.76 | 49,976 | $66.36 M |
| 10/24/2024 | $10.77 | $11.03 (2.41%) | $11.28 | $10.77 | 36,835 | $67.96 M |
| 10/23/2024 | $11.59 | $10.73 (-7.42%) | $11.59 | $10.49 | 91,300 | $66.12 M |
| 10/22/2024 | $11.31 | $11.75 (3.89%) | $12.00 | $11.31 | 85,700 | $72.40 M |
| 10/21/2024 | $11.31 | $11.47 (1.41%) | $11.73 | $11.02 | 94,107 | $70.67 M |
| 10/18/2024 | $11.35 | $11.29 (-0.53%) | $11.69 | $10.81 | 131,000 | $69.57 M |
| 10/17/2024 | $11.61 | $11.36 (-2.15%) | $11.79 | $11.24 | 59,444 | $70.00 M |
| 10/16/2024 | $11.35 | $11.73 (3.35%) | $11.80 | $11.00 | 94,000 | $72.28 M |
| 10/15/2024 | $11.26 | $11.01 (-2.22%) | $11.54 | $10.83 | 95,056 | $67.84 M |
| 10/14/2024 | $10.79 | $11.17 (3.52%) | $11.24 | $10.46 | 112,850 | $68.83 M |
| 10/11/2024 | $9.82 | $10.51 (7.03%) | $10.97 | $9.82 | 108,829 | $64.76 M |
| 10/10/2024 | $9.71 | $9.82 (1.13%) | $10.11 | $9.45 | 58,052 | $60.51 M |
| 10/09/2024 | $10.12 | $9.84 (-2.77%) | $10.35 | $9.70 | 88,800 | $60.63 M |
| 10/08/2024 | $9.76 | $9.98 (2.25%) | $10.99 | $9.76 | 140,430 | $61.49 M |
| 10/07/2024 | $10.61 | $9.81 (-7.54%) | $10.61 | $9.43 | 154,301 | $60.45 M |
| 10/04/2024 | $9.59 | $9.86 (2.82%) | $10.30 | $9.59 | 93,486 | $60.75 M |
| 10/03/2024 | $9.00 | $9.48 (5.33%) | $9.57 | $8.90 | 64,924 | $58.41 M |
| 10/02/2024 | $9.01 | $9.07 (0.67%) | $9.32 | $8.90 | 91,300 | $55.89 M |
| 10/01/2024 | $9.53 | $9.00 (-5.56%) | $9.61 | $8.88 | 99,849 | $55.46 M |
| 09/30/2024 | $9.87 | $9.57 (-3.04%) | $10.04 | $9.56 | 65,400 | $58.97 M |
| 09/27/2024 | $10.24 | $9.86 (-3.71%) | $10.55 | $9.86 | 131,685 | $60.75 M |
| 09/26/2024 | $9.35 | $10.06 (7.59%) | $10.25 | $9.28 | 114,912 | $61.99 M |
| 09/25/2024 | $9.45 | $9.22 (-2.43%) | $9.56 | $8.96 | 127,237 | $56.81 M |
| 09/24/2024 | $9.66 | $9.35 (-3.21%) | $9.98 | $9.03 | 191,945 | $57.61 M |
| 09/23/2024 | $10.33 | $9.65 (-6.58%) | $10.50 | $9.61 | 146,053 | $59.46 M |
| 09/20/2024 | $11.18 | $10.29 (-7.96%) | $11.23 | $10.29 | 153,251 | $63.40 M |
| 09/19/2024 | $11.36 | $11.12 (-2.11%) | $11.50 | $10.96 | 81,029 | $68.52 M |
| 09/18/2024 | $11.57 | $10.97 (-5.19%) | $11.84 | $10.97 | 70,911 | $67.59 M |
| 09/17/2024 | $11.00 | $11.40 (3.64%) | $11.55 | $10.84 | 67,000 | $70.24 M |
| 09/16/2024 | $11.20 | $10.68 (-4.64%) | $11.20 | $10.65 | 49,600 | $65.81 M |
| 09/13/2024 | $11.13 | $11.14 (0.09%) | $11.85 | $11.13 | 104,500 | $68.64 M |
| 09/12/2024 | $10.87 | $11.32 (4.14%) | $11.79 | $10.62 | 82,021 | $69.75 M |
| 09/11/2024 | $11.62 | $10.95 (-5.77%) | $11.65 | $10.43 | 174,326 | $67.47 M |
| 09/10/2024 | $11.89 | $11.65 (-2.02%) | $11.96 | $11.23 | 90,000 | $71.78 M |
| 09/09/2024 | $11.50 | $11.92 (3.65%) | $12.08 | $11.48 | 53,700 | $73.45 M |
| 09/06/2024 | $12.27 | $11.42 (-6.93%) | $12.34 | $11.25 | 103,327 | $70.37 M |
| 09/05/2024 | $12.71 | $12.29 (-3.3%) | $12.80 | $12.19 | 57,840 | $75.73 M |
| 09/04/2024 | $12.86 | $12.43 (-3.34%) | $13.12 | $12.13 | 88,100 | $76.59 M |
| 09/03/2024 | $13.91 | $13.04 (-6.25%) | $13.93 | $12.98 | 58,311 | $80.35 M |
| 08/30/2024 | $14.13 | $14.16 (0.21%) | $14.29 | $13.72 | 47,026 | $87.25 M |
| 08/29/2024 | $13.58 | $13.72 (1.03%) | $14.45 | $13.58 | 57,759 | $84.54 M |
| 08/28/2024 | $14.17 | $13.37 (-5.65%) | $14.55 | $13.28 | 79,500 | $82.38 M |
| 08/27/2024 | $14.82 | $14.46 (-2.43%) | $14.85 | $14.14 | 49,500 | $89.10 M |
| 08/26/2024 | $15.81 | $14.91 (-5.69%) | $15.93 | $14.89 | 71,744 | $91.87 M |
| 08/23/2024 | $14.06 | $15.17 (7.89%) | $15.83 | $14.05 | 119,310 | $93.47 M |
| 08/22/2024 | $14.58 | $13.95 (-4.32%) | $14.81 | $13.92 | 46,231 | $85.96 M |
| 08/21/2024 | $13.52 | $14.49 (7.17%) | $14.72 | $13.52 | 68,300 | $89.28 M |
| 08/20/2024 | $14.10 | $13.46 (-4.54%) | $14.16 | $13.30 | 66,133 | $82.94 M |
| 08/19/2024 | $13.78 | $13.79 (0.07%) | $14.44 | $13.47 | 78,400 | $84.97 M |