Bakkt Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.33	15.48	13.60	14.00	14.00	-10.26%	2,184,897
Dec 4, 2025	14.34	15.66	14.04	15.60	15.60	6.34%	837,864
Dec 3, 2025	13.98	14.94	13.54	14.67	14.67	5.69%	1,313,842
Dec 2, 2025	14.31	14.62	13.80	13.88	13.88	0.22%	1,492,826
Dec 1, 2025	15.00	15.01	13.55	13.85	13.85	-12.18%	1,128,144
Nov 28, 2025	15.49	16.53	15.38	15.77	15.77	5.91%	803,769
Nov 26, 2025	15.64	15.76	14.58	14.89	14.89	-3.12%	1,033,981
Nov 25, 2025	15.55	15.92	14.51	15.37	15.37	-1.47%	898,920
Nov 24, 2025	14.45	15.95	14.10	15.60	15.60	11.67%	1,486,372
Nov 21, 2025	15.00	15.12	13.35	13.97	13.97	-5.35%	1,432,887
Nov 20, 2025	17.62	17.95	14.67	14.76	14.76	-13.07%	1,716,005
Nov 19, 2025	18.07	18.07	16.63	16.98	16.98	-0.82%	956,868
Nov 18, 2025	17.49	17.94	16.40	17.12	17.12	1.97%	1,160,420
Nov 17, 2025	17.68	18.35	16.61	16.79	16.79	-7.49%	1,214,310
Nov 14, 2025	16.85	19.65	16.69	18.15	18.15	-2.00%	2,077,216
Nov 13, 2025	21.57	21.70	18.13	18.52	18.52	-14.30%	2,881,979
Nov 12, 2025	22.12	22.80	20.26	21.61	21.61	0.65%	2,038,707
Nov 11, 2025	20.65	22.29	19.56	21.47	21.47	2.43%	2,063,265
Nov 10, 2025	25.00	25.00	19.90	20.96	20.96	-11.41%	2,956,484
Nov 7, 2025	20.81	23.75	20.16	23.66	23.66	11.03%	1,696,852
Nov 6, 2025	23.32	23.72	21.13	21.31	21.31	-10.69%	1,151,654
Nov 5, 2025	22.71	25.16	22.00	23.86	23.86	10.57%	1,412,325
Nov 4, 2025	25.37	26.64	21.21	21.58	21.58	-19.72%	2,087,411
Nov 3, 2025	27.20	28.50	25.16	26.88	26.88	-2.86%	2,022,364
Oct 31, 2025	24.00	28.09	23.42	27.67	27.67	20.46%	1,984,295
Oct 30, 2025	25.05	25.71	22.95	22.97	22.97	-11.76%	1,166,065
Oct 29, 2025	27.00	27.34	25.66	26.03	26.03	-2.66%	983,979
Oct 28, 2025	28.76	29.71	26.41	26.74	26.74	-7.98%	1,240,478
Oct 27, 2025	30.06	31.51	27.40	29.06	29.06	0.76%	1,747,504
Oct 24, 2025	30.40	30.73	28.60	28.84	28.84	0.91%	1,357,889
Oct 23, 2025	28.03	29.85	27.26	28.58	28.58	1.71%	1,040,289
Oct 22, 2025	30.50	31.13	27.05	28.10	28.10	-12.57%	2,092,315
Oct 21, 2025	35.41	35.82	31.39	32.14	32.14	-8.93%	2,271,600
Oct 20, 2025	40.71	41.70	34.44	35.29	35.29	-1.15%	2,846,924
Oct 17, 2025	37.42	39.48	35.55	35.70	35.70	-8.81%	1,893,883
Oct 16, 2025	43.95	45.48	39.00	39.15	39.15	-8.51%	1,606,930
Oct 15, 2025	46.60	47.18	40.00	42.79	42.79	-5.00%	2,911,207
Oct 14, 2025	36.01	45.48	34.62	45.04	45.04	19.44%	2,723,840
Oct 13, 2025	34.01	38.08	33.00	37.71	37.71	14.48%	2,614,149
Oct 10, 2025	38.51	40.40	32.60	32.94	32.94	-13.79%	3,028,307
Oct 9, 2025	40.53	43.69	35.50	38.21	38.21	-3.90%	2,998,602
Oct 8, 2025	38.89	41.87	37.10	39.76	39.76	2.16%	1,588,993
Oct 7, 2025	42.88	46.16	36.71	38.92	38.92	-5.07%	3,645,423
Oct 6, 2025	41.09	43.69	37.78	41.00	41.00	1.54%	3,222,607
Oct 3, 2025	40.80	46.84	39.61	40.38	40.38	-8.06%	5,144,336
Oct 2, 2025	35.95	49.79	35.90	43.92	43.92	28.61%	11,701,866
Oct 1, 2025	33.22	35.15	30.12	34.15	34.15	1.49%	5,652,364
Sep 30, 2025	25.90	33.95	25.78	33.65	33.65	31.70%	10,205,113
Sep 29, 2025	19.05	26.72	19.05	25.55	25.55	42.34%	7,694,204
Sep 26, 2025	18.34	19.03	16.65	17.95	17.95	-3.65%	2,438,317