Bakkt Holdings Inc (BKKT) Historical Stock Data
10.34 ↓0.23 (-2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKKT is down -2.84% a day on average. There have been 10 days where Bakkt Holdings Inc closed green and 20 days where BKKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 10.41 | 10.34 | ↓$0.07 (-0.67%) | 10.01 | 10.56 | 851.45K |
| 2025-12-22 | 11.45 | 10.57 | ↓$0.88 (-7.69%) | 10.50 | 11.68 | 1.52M |
| 2025-12-19 | 10.54 | 10.56 | ↑$0.02 (0.19%) | 10.10 | 10.81 | 1.50M |
| 2025-12-18 | 10.80 | 10.28 | ↓$0.52 (-4.81%) | 10.22 | 11.07 | 797.47K |
| 2025-12-17 | 11.25 | 10.01 | ↓$1.24 (-11.02%) | 9.95 | 11.47 | 1.17M |
| 2025-12-16 | 10.69 | 11.15 | ↑$0.46 (4.30%) | 10.67 | 11.38 | 881.82K |
| 2025-12-15 | 11.55 | 10.68 | ↓$0.87 (-7.53%) | 10.50 | 11.65 | 1.42M |
| 2025-12-12 | 12.66 | 11.56 | ↓$1.10 (-8.69%) | 11.54 | 12.86 | 1.01M |
| 2025-12-11 | 12.60 | 12.66 | ↑$0.06 (0.48%) | 11.86 | 13.08 | 1.21M |
| 2025-12-10 | 13.00 | 12.85 | ↓$0.15 (-1.15%) | 12.50 | 13.41 | 879.61K |
| 2025-12-09 | 12.41 | 13.07 | ↑$0.66 (5.32%) | 12.35 | 13.88 | 1.27M |
| 2025-12-08 | 14.36 | 12.76 | ↓$1.60 (-11.14%) | 12.44 | 14.36 | 1.83M |
| 2025-12-05 | 15.33 | 14.00 | ↓$1.33 (-8.68%) | 13.60 | 15.48 | 2.20M |
| 2025-12-04 | 14.34 | 15.60 | ↑$1.26 (8.79%) | 14.04 | 15.66 | 840.95K |
| 2025-12-03 | 13.98 | 14.67 | ↑$0.69 (4.94%) | 13.54 | 14.94 | 1.33M |
| 2025-12-02 | 14.31 | 13.88 | ↓$0.43 (-3.00%) | 13.80 | 14.62 | 1.49M |
| 2025-12-01 | 15.00 | 13.85 | ↓$1.15 (-7.67%) | 13.55 | 15.01 | 1.14M |
| 2025-11-28 | 15.49 | 15.77 | ↑$0.28 (1.81%) | 15.38 | 16.53 | 807.17K |
| 2025-11-26 | 15.64 | 14.89 | ↓$0.75 (-4.80%) | 14.58 | 15.76 | 1.04M |
| 2025-11-25 | 15.55 | 15.37 | ↓$0.18 (-1.16%) | 14.51 | 15.92 | 0.90M |
| 2025-11-24 | 14.45 | 15.60 | ↑$1.15 (7.96%) | 14.10 | 15.95 | 1.49M |
| 2025-11-21 | 15.00 | 13.97 | ↓$1.03 (-6.87%) | 13.35 | 15.12 | 1.44M |
| 2025-11-20 | 17.62 | 14.76 | ↓$2.86 (-16.23%) | 14.67 | 17.95 | 1.74M |
| 2025-11-19 | 18.07 | 16.98 | ↓$1.09 (-6.03%) | 16.63 | 18.07 | 0.95M |
| 2025-11-18 | 17.49 | 17.12 | ↓$0.37 (-2.12%) | 16.40 | 17.94 | 1.16M |
| 2025-11-17 | 17.68 | 16.79 | ↓$0.89 (-5.03%) | 16.61 | 18.35 | 1.21M |
| 2025-11-14 | 16.85 | 18.15 | ↑$1.30 (7.72%) | 16.69 | 19.65 | 2.07M |
| 2025-11-13 | 21.57 | 18.52 | ↓$3.05 (-14.14%) | 18.13 | 21.70 | 2.88M |
| 2025-11-12 | 22.12 | 21.61 | ↓$0.51 (-2.31%) | 20.26 | 22.80 | 2.04M |
| 2025-11-11 | 20.65 | 21.47 | ↑$0.82 (3.97%) | 19.56 | 22.29 | 2.06M |
Create an account or log in to view more rows.
$BKKT Longs will be rewarded handsomely
$BKKT keep it going
$BKKT Let’s get it
$BKKT has just been halted from trading.
$BKKT has just been halted from trading.
$BKKT Exciting times ahead people.
$BKKT gonna come down hard today
$BKKT Pamp it higher...
$BKKT has just been halted from trading.
$BKKT time to run