• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,319.20
  • 0.26 %
  • $98.57
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Bakkt Holdings, Inc. (BKKT) Charts

Bakkt Holdings, Inc. (BKKT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$29.70

$18.38

(162.37%)

Day's range
$10.87
Day's range
$29.7
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.