5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
-10.37%
3 MONTH PERFORMANCE
-15.32%
6 MONTH PERFORMANCE
-31.75%
YEAR-TO-DATE PERFORMANCE
-26.79%
1 YEAR PERFORMANCE
-23.44%
Bakkt Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.44 | $7.35 (-1.24%) | $7.50 | $7.31 | 133.39 K | |
| 08/13/2026 | $7.48 | $7.40 (-1.07%) | $7.77 | $7.27 | 1.01 M | $304.74 M |
| 08/12/2026 | $7.50 | $7.52 (0.27%) | $7.62 | $7.18 | 1.11 M | $309.69 M |
| 08/11/2026 | $7.24 | $7.37 (1.8%) | $7.55 | $6.93 | 1.47 M | $303.51 M |
| 08/10/2026 | $7.50 | $7.65 (2%) | $7.75 | $7.33 | 1.25 M | $315.04 M |
| 08/07/2026 | $7.25 | $7.53 (3.86%) | $7.59 | $7.16 | 856.30 K | $100.79 M |
| 08/06/2026 | $7.20 | $7.12 (-1.11%) | $7.40 | $7.02 | 799.60 K | $95.30 M |
| 08/05/2026 | $7.49 | $7.39 (-1.34%) | $7.61 | $7.30 | 685.62 K | $98.92 M |
| 08/04/2026 | $7.44 | $7.56 (1.61%) | $7.70 | $7.24 | 886.82 K | $101.19 M |
| 08/03/2026 | $7.06 | $7.35 (4.11%) | $7.43 | $6.92 | 667.31 K | $98.38 M |
| 07/31/2026 | $7.35 | $7.17 (-2.45%) | $7.43 | $6.86 | 1.03 M | $95.97 M |
| 07/30/2026 | $7.04 | $7.44 (5.68%) | $7.44 | $6.97 | 809.82 K | $99.58 M |
| 07/29/2026 | $7.39 | $6.85 (-7.31%) | $7.52 | $6.75 | 1.25 M | $91.69 M |
| 07/28/2026 | $7.41 | $7.47 (0.81%) | $7.50 | $7.00 | 784.66 K | $99.99 M |
| 07/27/2026 | $7.68 | $7.57 (-1.43%) | $7.81 | $7.34 | 725.12 K | $101.32 M |
| 07/24/2026 | $7.70 | $7.44 (-3.38%) | $7.70 | $7.27 | 622.30 K | $99.58 M |
| 07/23/2026 | $7.80 | $7.68 (-1.54%) | $8.00 | $7.57 | 733.30 K | $102.80 M |
| 07/22/2026 | $8.16 | $7.97 (-2.33%) | $8.48 | $7.90 | 807.59 K | $106.68 M |
| 07/21/2026 | $8.07 | $8.32 (3.1%) | $8.44 | $8.05 | 887.60 K | $111.36 M |
| 07/20/2026 | $7.30 | $7.85 (7.53%) | $7.98 | $7.23 | 1.18 M | $105.07 M |
| 07/17/2026 | $7.56 | $7.25 (-4.1%) | $7.75 | $7.09 | 1.75 M | $97.04 M |
| 07/16/2026 | $8.23 | $7.86 (-4.5%) | $8.25 | $7.78 | 998.00 K | $105.21 M |
| 07/15/2026 | $8.40 | $8.26 (-1.67%) | $8.65 | $8.22 | 766.60 K | $110.56 M |
| 07/14/2026 | $8.20 | $8.20 (0%) | $8.33 | $8.04 | 881.50 K | $109.76 M |
| 07/13/2026 | $8.22 | $8.09 (-1.58%) | $8.41 | $7.86 | 857.72 K | $108.28 M |
| 07/10/2026 | $8.75 | $8.41 (-3.89%) | $8.84 | $8.33 | 880.40 K | $112.57 M |
| 07/09/2026 | $8.40 | $8.37 (-0.36%) | $8.59 | $8.21 | 537.62 K | $112.03 M |
| 07/08/2026 | $8.17 | $8.36 (2.33%) | $8.40 | $8.01 | 785.30 K | $111.90 M |
| 07/07/2026 | $8.57 | $8.28 (-3.38%) | $8.68 | $8.07 | 1.06 M | $110.83 M |
| 07/06/2026 | $8.21 | $8.61 (4.87%) | $8.82 | $8.18 | 874.42 K | $115.24 M |
| 07/02/2026 | $8.72 | $8.36 (-4.13%) | $9.31 | $8.23 | 1.44 M | $111.90 M |
| 07/01/2026 | $7.86 | $8.42 (7.12%) | $8.84 | $7.82 | 1.65 M | $112.70 M |
| 06/30/2026 | $8.18 | $7.81 (-4.52%) | $8.20 | $7.76 | 1.11 M | $104.54 M |
| 06/29/2026 | $8.48 | $8.28 (-2.36%) | $8.58 | $7.99 | 909.01 K | $110.83 M |
| 06/26/2026 | $7.71 | $8.44 (9.47%) | $8.44 | $7.68 | 3.56 M | $112.97 M |
| 06/25/2026 | $8.43 | $7.83 (-7.12%) | $8.50 | $7.73 | 1.31 M | $104.80 M |
| 06/24/2026 | $8.85 | $8.29 (-6.33%) | $8.89 | $8.15 | 1.21 M | $110.96 M |
| 06/23/2026 | $8.53 | $8.87 (3.99%) | $9.38 | $8.50 | 958.91 K | $118.72 M |
| 06/22/2026 | $9.23 | $9.05 (-1.95%) | $9.80 | $8.73 | 1.39 M | $121.13 M |
| 06/18/2026 | $9.14 | $9.22 (0.88%) | $9.45 | $8.86 | 3.05 M | $123.41 M |
| 06/17/2026 | $8.65 | $9.01 (4.16%) | $9.50 | $8.65 | 1.63 M | $120.60 M |
| 06/16/2026 | $8.78 | $8.76 (-0.23%) | $9.25 | $8.30 | 1.42 M | $117.25 M |
| 06/15/2026 | $8.90 | $8.96 (0.67%) | $9.65 | $8.84 | 1.84 M | $119.93 M |
| 06/12/2026 | $9.00 | $8.43 (-6.33%) | $9.40 | $8.43 | 2.14 M | $112.84 M |
| 06/11/2026 | $7.80 | $8.35 (7.05%) | $8.40 | $7.63 | 1.50 M | $111.76 M |
| 06/10/2026 | $7.55 | $7.68 (1.72%) | $8.05 | $7.55 | 1.24 M | $102.80 M |
| 06/09/2026 | $8.00 | $7.70 (-3.75%) | $8.35 | $7.38 | 2.20 M | $103.06 M |
| 06/08/2026 | $8.28 | $8.11 (-2.05%) | $8.44 | $8.01 | 1.50 M | $108.55 M |
| 06/05/2026 | $9.05 | $7.83 (-13.48%) | $9.05 | $7.69 | 3.08 M | $104.80 M |
| 06/04/2026 | $8.98 | $9.18 (2.23%) | $9.42 | $8.98 | 1.66 M | $122.87 M |
| 06/03/2026 | $9.85 | $8.92 (-9.44%) | $9.95 | $8.82 | 1.93 M | $119.39 M |
| 06/02/2026 | $10.24 | $9.80 (-4.3%) | $10.36 | $9.71 | 1.88 M | $131.17 M |
| 06/01/2026 | $10.50 | $10.50 (0%) | $10.84 | $9.95 | 1.92 M | $140.54 M |
| 05/29/2026 | $10.91 | $10.87 (-0.37%) | $11.40 | $10.68 | 1.43 M | $145.49 M |
| 05/28/2026 | $11.12 | $11.00 (-1.08%) | $11.39 | $10.70 | 1.90 M | $147.24 M |
| 05/27/2026 | $11.57 | $11.49 (-0.69%) | $11.80 | $11.07 | 1.83 M | $153.79 M |
| 05/26/2026 | $12.40 | $11.81 (-4.76%) | $13.04 | $11.65 | 2.85 M | $158.08 M |
| 05/22/2026 | $12.43 | $11.88 (-4.42%) | $13.02 | $11.63 | 3.41 M | $159.01 M |
| 05/21/2026 | $10.09 | $12.32 (22.1%) | $12.58 | $9.90 | 4.81 M | $164.90 M |
| 05/20/2026 | $9.82 | $10.18 (3.67%) | $10.44 | $9.50 | 2.68 M | $136.26 M |
| 05/19/2026 | $9.93 | $9.68 (-2.52%) | $10.99 | $9.67 | 6.97 M | $129.57 M |
| 05/18/2026 | $8.30 | $8.72 (5.06%) | $8.93 | $7.98 | 2.43 M | $116.72 M |
| 05/15/2026 | $8.44 | $8.28 (-1.9%) | $8.63 | $7.91 | 2.16 M | $110.83 M |
| 05/14/2026 | $8.00 | $8.68 (8.5%) | $9.10 | $7.90 | 1.79 M | $116.18 M |
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.
