Bakkt Holdings, Inc. (BKKT)
NYSE: BKKT · Real-Time Price · USD
10.01
-0.04 (-0.40%)
At close: May 12, 2025, 4:00 PM
10.23
+0.22 (2.20%)
After-hours: May 12, 2025, 5:12 PM EDT
Bakkt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.79 | 10.98 | 9.92 | 10.01 | 10.01 | -0.40% | 351,312 |
| May 9, 2025 | 9.80 | 10.30 | 9.54 | 10.05 | 10.05 | 3.08% | 286,345 |
| May 8, 2025 | 9.45 | 10.10 | 9.18 | 9.75 | 9.75 | 8.70% | 282,452 |
| May 7, 2025 | 9.33 | 9.35 | 8.76 | 8.97 | 8.97 | -1.64% | 200,202 |
| May 6, 2025 | 9.11 | 9.26 | 8.83 | 9.12 | 9.12 | -2.77% | 145,004 |
| May 5, 2025 | 9.78 | 9.78 | 9.29 | 9.38 | 9.38 | -6.01% | 120,029 |
| May 2, 2025 | 10.67 | 10.92 | 9.69 | 9.98 | 9.98 | -4.41% | 345,145 |
| May 1, 2025 | 9.66 | 10.50 | 9.47 | 10.44 | 10.44 | 11.30% | 257,043 |
| Apr 30, 2025 | 9.20 | 9.38 | 8.71 | 9.38 | 9.38 | -1.57% | 119,163 |
| Apr 29, 2025 | 9.61 | 9.65 | 9.08 | 9.53 | 9.53 | 0.21% | 194,098 |
| Apr 28, 2025 | 10.00 | 10.00 | 9.22 | 9.51 | 9.51 | -4.42% | 251,427 |
| Apr 25, 2025 | 9.96 | 10.25 | 9.80 | 9.95 | 9.95 | -1.09% | 193,468 |
| Apr 24, 2025 | 9.15 | 10.35 | 9.12 | 10.06 | 10.06 | 11.16% | 310,684 |
| Apr 23, 2025 | 9.50 | 9.65 | 9.01 | 9.05 | 9.05 | 1.34% | 171,118 |
| Apr 22, 2025 | 8.87 | 9.21 | 8.64 | 8.93 | 8.93 | 2.64% | 201,715 |
| Apr 21, 2025 | 8.59 | 9.25 | 8.40 | 8.70 | 8.70 | 2.23% | 249,029 |
| Apr 17, 2025 | 8.10 | 8.59 | 8.10 | 8.51 | 8.51 | 4.67% | 127,618 |
| Apr 16, 2025 | 8.25 | 8.68 | 7.92 | 8.13 | 8.13 | -3.56% | 171,185 |
| Apr 15, 2025 | 8.53 | 8.80 | 8.25 | 8.43 | 8.43 | -1.06% | 78,138 |
| Apr 14, 2025 | 9.00 | 9.19 | 8.42 | 8.52 | 8.52 | -3.29% | 168,706 |
| Apr 11, 2025 | 8.60 | 8.89 | 8.16 | 8.81 | 8.81 | 2.80% | 195,307 |
| Apr 10, 2025 | 8.46 | 9.00 | 8.02 | 8.57 | 8.57 | -0.58% | 218,961 |
| Apr 9, 2025 | 7.11 | 9.10 | 6.83 | 8.62 | 8.62 | 23.14% | 422,368 |
| Apr 8, 2025 | 8.09 | 8.35 | 6.81 | 7.00 | 7.00 | -7.77% | 238,872 |
| Apr 7, 2025 | 7.59 | 8.58 | 7.04 | 7.59 | 7.59 | -6.99% | 303,981 |
| Apr 4, 2025 | 8.20 | 8.56 | 7.81 | 8.16 | 8.16 | -8.93% | 253,662 |
| Apr 3, 2025 | 9.13 | 9.64 | 8.45 | 8.96 | 8.96 | -12.59% | 385,134 |
| Apr 2, 2025 | 8.80 | 10.32 | 8.80 | 10.25 | 10.25 | 12.89% | 426,348 |
| Apr 1, 2025 | 8.65 | 9.52 | 8.65 | 9.08 | 9.08 | 4.73% | 394,299 |
| Mar 31, 2025 | 8.92 | 9.12 | 8.51 | 8.67 | 8.67 | -4.83% | 345,510 |
| Mar 28, 2025 | 10.50 | 10.53 | 9.09 | 9.11 | 9.11 | -13.65% | 263,528 |
| Mar 27, 2025 | 10.68 | 11.08 | 10.42 | 10.55 | 10.55 | -3.56% | 127,415 |
| Mar 26, 2025 | 12.34 | 12.39 | 10.82 | 10.94 | 10.94 | -9.88% | 331,284 |
| Mar 25, 2025 | 13.61 | 13.61 | 11.89 | 12.14 | 12.14 | -12.22% | 518,110 |
| Mar 24, 2025 | 12.12 | 14.08 | 12.12 | 13.83 | 13.83 | 15.93% | 857,015 |
| Mar 21, 2025 | 10.64 | 12.40 | 10.29 | 11.93 | 11.93 | 13.40% | 683,545 |
| Mar 20, 2025 | 9.60 | 13.20 | 9.34 | 10.52 | 10.52 | 13.00% | 2,425,678 |
| Mar 19, 2025 | 9.01 | 9.57 | 8.46 | 9.31 | 9.31 | -0.21% | 636,219 |
| Mar 18, 2025 | 8.58 | 9.42 | 7.96 | 9.33 | 9.33 | -27.28% | 1,977,050 |
| Mar 17, 2025 | 11.88 | 12.83 | 11.71 | 12.83 | 12.83 | 7.01% | 1,376,640 |
| Mar 14, 2025 | 11.84 | 12.24 | 11.32 | 11.99 | 11.99 | 5.55% | 186,423 |
| Mar 13, 2025 | 11.47 | 11.47 | 10.94 | 11.36 | 11.36 | -0.70% | 108,942 |
| Mar 12, 2025 | 11.50 | 11.77 | 10.70 | 11.44 | 11.44 | 2.33% | 272,885 |
| Mar 11, 2025 | 11.48 | 11.68 | 10.80 | 11.18 | 11.18 | -3.37% | 238,304 |
| Mar 10, 2025 | 13.55 | 13.82 | 11.08 | 11.57 | 11.57 | -18.23% | 382,077 |
| Mar 7, 2025 | 14.30 | 14.64 | 12.64 | 14.15 | 14.15 | -4.26% | 350,905 |
| Mar 6, 2025 | 15.40 | 16.01 | 14.32 | 14.78 | 14.78 | -7.34% | 404,505 |
| Mar 5, 2025 | 13.12 | 16.80 | 12.61 | 15.95 | 15.95 | 23.74% | 2,039,215 |
| Mar 4, 2025 | 12.80 | 13.40 | 12.04 | 12.89 | 12.89 | -4.52% | 277,184 |
| Mar 3, 2025 | 13.24 | 14.85 | 13.19 | 13.50 | 13.50 | 13.07% | 649,139 |