5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
-45.20%
3 MONTH PERFORMANCE
-71.31%
6 MONTH PERFORMANCE
-17.85%
YEAR-TO-DATE PERFORMANCE
-67.30%
1 YEAR PERFORMANCE
-27.42%
Bakkt Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $8.20 | $8.16 (-0.49%) | $8.56 | $7.81 | 252,726 | $51.91 M |
| 04/03/2025 | $9.13 | $8.96 (-1.86%) | $9.64 | $8.45 | 385,134 | $57.00 M |
| 04/02/2025 | $8.80 | $10.25 (16.48%) | $10.32 | $8.80 | 426,348 | $65.21 M |
| 04/01/2025 | $8.65 | $9.08 (4.97%) | $9.52 | $8.65 | 394,300 | $57.77 M |
| 03/31/2025 | $8.92 | $8.67 (-2.8%) | $9.12 | $8.51 | 345,510 | $55.16 M |
| 03/28/2025 | $10.50 | $9.11 (-13.24%) | $10.53 | $9.09 | 263,528 | $57.96 M |
| 03/27/2025 | $10.68 | $10.55 (-1.22%) | $11.08 | $10.42 | 127,415 | $67.12 M |
| 03/26/2025 | $12.34 | $10.94 (-11.35%) | $12.38 | $10.82 | 331,300 | $69.60 M |
| 03/25/2025 | $13.61 | $12.14 (-10.8%) | $13.61 | $11.89 | 518,110 | $77.23 M |
| 03/24/2025 | $12.12 | $13.83 (14.11%) | $14.08 | $12.12 | 857,015 | $87.98 M |
| 03/21/2025 | $10.64 | $11.93 (12.12%) | $12.40 | $10.29 | 683,545 | $75.90 M |
| 03/20/2025 | $9.60 | $10.52 (9.58%) | $13.20 | $9.34 | 2.43 M | $66.93 M |
| 03/19/2025 | $9.01 | $9.31 (3.33%) | $9.57 | $8.46 | 636,219 | $59.23 M |
| 03/18/2025 | $8.58 | $9.33 (8.74%) | $9.42 | $7.96 | 1.98 M | $59.36 M |
| 03/17/2025 | $11.88 | $12.83 (8%) | $12.83 | $11.71 | 1.38 M | $81.62 M |
| 03/14/2025 | $11.84 | $11.99 (1.27%) | $12.24 | $11.32 | 186,423 | $76.28 M |
| 03/13/2025 | $11.47 | $11.36 (-0.96%) | $11.47 | $10.94 | 108,942 | $72.27 M |
| 03/12/2025 | $11.50 | $11.44 (-0.52%) | $11.77 | $10.70 | 272,900 | $72.78 M |
| 03/11/2025 | $11.48 | $11.18 (-2.61%) | $11.68 | $10.80 | 238,304 | $71.12 M |
| 03/10/2025 | $13.55 | $11.57 (-14.61%) | $13.82 | $11.08 | 388,116 | $73.61 M |
| 03/07/2025 | $14.30 | $14.15 (-1.05%) | $14.64 | $12.64 | 350,905 | $90.02 M |
| 03/06/2025 | $15.40 | $14.78 (-4.03%) | $16.01 | $14.32 | 404,505 | $94.03 M |
| 03/05/2025 | $13.12 | $15.95 (21.57%) | $16.80 | $12.61 | 2.04 M | $101.47 M |
| 03/04/2025 | $12.80 | $12.89 (0.7%) | $13.40 | $12.04 | 277,200 | $82.00 M |
| 03/03/2025 | $13.24 | $13.50 (1.96%) | $14.85 | $13.19 | 649,139 | $85.88 M |
| 02/28/2025 | $11.40 | $11.94 (4.74%) | $12.30 | $11.31 | 121,481 | $75.96 M |
| 02/27/2025 | $12.08 | $11.60 (-3.97%) | $12.58 | $11.52 | 115,028 | $73.80 M |
| 02/26/2025 | $11.45 | $11.94 (4.28%) | $12.37 | $11.31 | 327,873 | $75.96 M |
| 02/25/2025 | $12.81 | $12.25 (-4.37%) | $12.90 | $11.83 | 184,385 | $77.93 M |
| 02/24/2025 | $14.10 | $13.07 (-7.3%) | $14.12 | $12.97 | 266,500 | $83.15 M |
| 02/21/2025 | $15.20 | $14.32 (-5.79%) | $15.97 | $14.16 | 231,234 | $91.10 M |
| 02/20/2025 | $15.41 | $14.95 (-2.99%) | $15.59 | $14.63 | 152,300 | $95.11 M |
| 02/19/2025 | $15.30 | $15.29 (-0.07%) | $15.78 | $15.00 | 170,353 | $97.27 M |
| 02/18/2025 | $15.00 | $15.31 (2.07%) | $15.59 | $14.76 | 284,508 | $97.40 M |
| 02/14/2025 | $14.95 | $14.80 (-1%) | $15.30 | $14.65 | 264,141 | $94.15 M |
| 02/13/2025 | $14.46 | $14.84 (2.63%) | $15.47 | $14.21 | 381,826 | $94.41 M |
| 02/12/2025 | $13.63 | $14.30 (4.92%) | $14.47 | $13.43 | 178,300 | $90.97 M |
| 02/11/2025 | $14.55 | $13.90 (-4.47%) | $14.55 | $13.75 | 211,116 | $88.43 M |
| 02/10/2025 | $14.88 | $14.55 (-2.22%) | $15.42 | $14.50 | 230,137 | $92.56 M |
| 02/07/2025 | $14.61 | $14.71 (0.68%) | $15.71 | $14.51 | 334,829 | $93.58 M |
| 02/06/2025 | $14.55 | $14.20 (-2.41%) | $15.28 | $13.99 | 391,446 | $90.34 M |
| 02/05/2025 | $15.07 | $14.35 (-4.78%) | $15.40 | $14.28 | 414,800 | $91.29 M |
| 02/04/2025 | $15.94 | $15.30 (-4.02%) | $16.33 | $15.19 | 428,646 | $97.34 M |
| 02/03/2025 | $16.20 | $16.11 (-0.56%) | $16.61 | $14.92 | 718,642 | $102.49 M |
| 01/31/2025 | $18.08 | $17.56 (-2.88%) | $19.79 | $17.54 | 723,105 | $111.71 M |
| 01/30/2025 | $19.25 | $18.25 (-5.19%) | $19.59 | $18.00 | 694,824 | $116.10 M |
| 01/29/2025 | $23.89 | $18.90 (-20.89%) | $23.89 | $18.17 | 1.89 M | $120.24 M |
| 01/28/2025 | $26.33 | $26.36 (0.11%) | $27.00 | $25.03 | 239,021 | $167.70 M |
| 01/27/2025 | $28.06 | $25.77 (-8.16%) | $28.20 | $24.35 | 459,600 | $163.94 M |
| 01/24/2025 | $31.75 | $29.44 (-7.28%) | $31.75 | $28.88 | 557,900 | $187.29 M |
| 01/23/2025 | $28.12 | $31.42 (11.74%) | $31.75 | $28.01 | 484,700 | $199.89 M |
| 01/22/2025 | $29.20 | $29.16 (-0.14%) | $30.50 | $28.51 | 403,100 | $185.51 M |
| 01/21/2025 | $28.85 | $28.84 (-0.03%) | $29.37 | $26.25 | 527,136 | $183.47 M |
| 01/17/2025 | $27.11 | $28.86 (6.46%) | $29.34 | $26.70 | 750,500 | $183.60 M |
| 01/16/2025 | $24.40 | $26.11 (7.01%) | $26.75 | $23.52 | 381,138 | $166.11 M |
| 01/15/2025 | $24.50 | $24.17 (-1.35%) | $24.87 | $23.66 | 198,432 | $153.76 M |
| 01/14/2025 | $23.81 | $23.40 (-1.72%) | $24.22 | $22.50 | 237,300 | $148.87 M |
| 01/13/2025 | $24.07 | $23.06 (-4.2%) | $24.30 | $21.84 | 372,109 | $146.70 M |
| 01/10/2025 | $25.10 | $24.98 (-0.48%) | $25.26 | $24.26 | 163,047 | $158.92 M |
| 01/08/2025 | $26.47 | $25.41 (-4%) | $26.54 | $24.91 | 205,515 | $161.65 M |
| 01/07/2025 | $27.80 | $26.66 (-4.1%) | $28.52 | $26.20 | 271,500 | $169.61 M |
| 01/06/2025 | $27.48 | $28.23 (2.73%) | $28.55 | $26.66 | 463,028 | $179.59 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.
