5 DAY PERFORMANCE
-7.68%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
+18.77%
6 MONTH PERFORMANCE
+7.20%
YEAR-TO-DATE PERFORMANCE
+10.18%
1 YEAR PERFORMANCE
+13.42%
BKV Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $26.11 | $26.20 (0.34%) | $26.42 | $25.64 | 767.49 K | $2.22 B |
| 12/16/2025 | $26.26 | $25.83 (-1.64%) | $26.40 | $25.63 | 1.29 M | $2.19 B |
| 12/15/2025 | $28.40 | $26.68 (-6.06%) | $28.52 | $26.46 | 1.35 M | $2.26 B |
| 12/12/2025 | $29.00 | $28.38 (-2.14%) | $29.25 | $28.20 | 739.72 K | $2.40 B |
| 12/11/2025 | $28.60 | $28.82 (0.77%) | $28.96 | $28.01 | 1.13 M | $2.44 B |
| 12/10/2025 | $29.13 | $28.97 (-0.55%) | $29.19 | $28.42 | 921.10 K | $2.45 B |
| 12/09/2025 | $28.21 | $29.07 (3.05%) | $29.19 | $28.15 | 848.20 K | $2.46 B |
| 12/08/2025 | $29.05 | $28.06 (-3.41%) | $29.28 | $27.89 | 683.53 K | $2.38 B |
| 12/05/2025 | $28.96 | $29.00 (0.14%) | $29.65 | $28.61 | 1.23 M | $2.46 B |
| 12/04/2025 | $27.97 | $28.68 (2.54%) | $28.82 | $27.81 | 1.26 M | $2.43 B |
| 12/03/2025 | $26.77 | $27.90 (4.22%) | $28.00 | $26.57 | 2.29 M | $2.36 B |
| 12/02/2025 | $26.27 | $26.50 (0.88%) | $27.11 | $26.25 | 3.65 M | $2.25 B |
| 12/01/2025 | $27.44 | $28.22 (2.84%) | $28.67 | $27.44 | 750.68 K | $2.39 B |
| 11/28/2025 | $26.39 | $27.61 (4.62%) | $27.65 | $26.39 | 361.20 K | $2.34 B |
| 11/26/2025 | $25.71 | $26.39 (2.64%) | $26.78 | $25.71 | 576.62 K | $2.24 B |
| 11/25/2025 | $25.35 | $25.52 (0.67%) | $25.67 | $24.98 | 670.30 K | $2.16 B |
| 11/24/2025 | $25.68 | $25.90 (0.86%) | $26.22 | $25.40 | 908.70 K | $2.19 B |
| 11/21/2025 | $25.43 | $25.98 (2.16%) | $26.57 | $24.75 | 1.07 M | $2.20 B |
| 11/20/2025 | $26.43 | $25.42 (-3.82%) | $26.95 | $25.22 | 870.23 K | $2.15 B |
| 11/19/2025 | $26.10 | $26.21 (0.42%) | $26.49 | $25.52 | 760.12 K | $2.22 B |
| 11/18/2025 | $27.10 | $26.72 (-1.4%) | $27.40 | $26.26 | 1.16 M | $2.26 B |
| 11/17/2025 | $28.09 | $28.02 (-0.25%) | $28.35 | $27.54 | 899.30 K | $2.37 B |
| 11/14/2025 | $26.60 | $27.95 (5.08%) | $28.15 | $26.01 | 1.24 M | $2.37 B |
| 11/13/2025 | $26.89 | $26.60 (-1.08%) | $27.67 | $26.53 | 990.74 K | $2.25 B |
| 11/12/2025 | $27.00 | $26.58 (-1.56%) | $27.21 | $26.28 | 763.12 K | $2.25 B |
| 11/11/2025 | $26.61 | $27.21 (2.25%) | $27.77 | $26.05 | 1.13 M | $2.31 B |
| 11/10/2025 | $26.16 | $25.62 (-2.06%) | $26.80 | $23.98 | 999.53 K | $2.17 B |
| 11/07/2025 | $24.76 | $25.39 (2.54%) | $25.46 | $24.15 | 839.02 K | $2.15 B |
| 11/06/2025 | $24.61 | $24.76 (0.61%) | $25.64 | $24.36 | 772.24 K | $2.10 B |
| 11/05/2025 | $24.63 | $24.56 (-0.28%) | $25.03 | $24.44 | 595.90 K | $2.08 B |
| 11/04/2025 | $23.61 | $24.63 (4.32%) | $24.92 | $23.61 | 921.43 K | $2.09 B |
| 11/03/2025 | $23.63 | $24.45 (3.47%) | $24.60 | $23.01 | 809.45 K | $2.07 B |
| 10/31/2025 | $22.97 | $23.59 (2.7%) | $23.74 | $22.75 | 1.06 M | $2.00 B |
| 10/30/2025 | $23.28 | $22.74 (-2.32%) | $23.70 | $22.73 | 1.23 M | $1.93 B |
| 10/29/2025 | $20.30 | $22.97 (13.15%) | $22.98 | $20.30 | 1.30 M | $1.95 B |
| 10/28/2025 | $20.83 | $20.28 (-2.64%) | $20.83 | $20.17 | 407.20 K | $1.72 B |
| 10/27/2025 | $20.56 | $20.79 (1.12%) | $21.02 | $20.39 | 272.70 K | $1.76 B |
| 10/24/2025 | $20.66 | $20.45 (-1.02%) | $20.73 | $20.28 | 390.70 K | $1.73 B |
| 10/23/2025 | $20.87 | $20.51 (-1.72%) | $21.02 | $20.43 | 474.63 K | $1.74 B |
| 10/22/2025 | $20.88 | $20.30 (-2.78%) | $21.01 | $20.18 | 483.02 K | $1.72 B |
| 10/21/2025 | $21.31 | $20.87 (-2.06%) | $21.56 | $20.71 | 353.80 K | $1.77 B |
| 10/20/2025 | $20.47 | $21.31 (4.1%) | $21.33 | $20.41 | 453.80 K | $1.81 B |
| 10/17/2025 | $20.34 | $20.24 (-0.49%) | $20.59 | $20.08 | 472.92 K | $1.71 B |
| 10/16/2025 | $21.56 | $20.39 (-5.43%) | $21.56 | $20.22 | 469.50 K | $1.73 B |
| 10/15/2025 | $21.29 | $21.39 (0.47%) | $21.74 | $21.09 | 274.51 K | $1.81 B |
| 10/14/2025 | $20.19 | $21.17 (4.85%) | $21.37 | $20.15 | 420.14 K | $1.79 B |
| 10/13/2025 | $20.63 | $20.91 (1.36%) | $21.05 | $20.29 | 666.70 K | $1.77 B |
| 10/10/2025 | $21.79 | $20.43 (-6.24%) | $22.19 | $20.41 | 516.80 K | $1.73 B |
| 10/09/2025 | $23.74 | $22.27 (-6.19%) | $23.84 | $22.14 | 466.40 K | $1.89 B |
| 10/08/2025 | $24.39 | $23.76 (-2.58%) | $24.39 | $23.50 | 384.40 K | $2.01 B |
| 10/07/2025 | $24.40 | $24.33 (-0.29%) | $24.68 | $24.13 | 573.90 K | $2.06 B |
| 10/06/2025 | $24.31 | $24.40 (0.37%) | $24.63 | $24.13 | 325.21 K | $2.07 B |
| 10/03/2025 | $23.77 | $24.02 (1.05%) | $24.09 | $23.47 | 243.10 K | $2.03 B |
| 10/02/2025 | $23.38 | $23.58 (0.86%) | $23.74 | $23.01 | 482.36 K | $2.00 B |
| 10/01/2025 | $22.86 | $23.78 (4.02%) | $23.78 | $22.59 | 312.80 K | $2.01 B |
| 09/30/2025 | $23.62 | $23.13 (-2.07%) | $23.78 | $22.84 | 827.40 K | $1.96 B |
| 09/29/2025 | $23.60 | $23.74 (0.59%) | $23.95 | $23.42 | 864.02 K | $2.01 B |
| 09/26/2025 | $23.18 | $23.95 (3.32%) | $24.22 | $23.18 | 656.54 K | $2.03 B |
| 09/25/2025 | $22.74 | $23.30 (2.46%) | $23.51 | $22.72 | 682.80 K | $1.97 B |
| 09/24/2025 | $22.02 | $22.96 (4.27%) | $23.04 | $21.97 | 283.21 K | $1.94 B |
| 09/23/2025 | $21.55 | $21.90 (1.62%) | $22.28 | $21.55 | 205.80 K | $1.86 B |
| 09/22/2025 | $21.39 | $21.40 (0.05%) | $21.47 | $20.63 | 280.13 K | $1.81 B |
| 09/19/2025 | $22.18 | $21.37 (-3.65%) | $22.41 | $21.32 | 1.19 M | $1.81 B |
| 09/18/2025 | $22.27 | $22.19 (-0.36%) | $22.37 | $21.78 | 228.91 K | $1.88 B |
| 09/17/2025 | $22.06 | $22.06 (0%) | $22.41 | $21.94 | 288.10 K | $1.87 B |
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.
