BKKT - Bakkt Holdings, Inc.
9.75
0.780 8.000%
Share volume: 281,698
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.97
0.78
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $9.45 | $9.45 | $10.10 | $10.10 | $9.18 | $9.18 | $9.75 | $9.75 | 281,698 | $281,698.00 |
| 05-07-2025 | $9.33 | $9.33 | $9.35 | $9.35 | $8.76 | $8.76 | $8.97 | $8.97 | 200,202 | $200,202.00 |
| 05-06-2025 | $9.11 | $9.11 | $9.26 | $9.26 | $8.83 | $8.83 | $9.12 | $9.12 | 145,004 | $145,004.00 |
| 05-05-2025 | $9.78 | $9.78 | $9.78 | $9.78 | $9.29 | $9.29 | $9.38 | $9.38 | 120,029 | $120,029.00 |
| 05-02-2025 | $10.67 | $10.67 | $10.92 | $10.92 | $9.69 | $9.69 | $9.98 | $9.98 | 345,145 | $345,145.00 |
| 05-01-2025 | $9.66 | $9.66 | $10.50 | $10.50 | $9.47 | $9.47 | $10.44 | $10.44 | 257,043 | $257,043.00 |
| 04-30-2025 | $9.20 | $9.20 | $9.38 | $9.38 | $8.71 | $8.71 | $9.38 | $9.38 | 119,163 | $119,163.00 |
| 04-29-2025 | $9.61 | $9.61 | $9.65 | $9.65 | $9.08 | $9.08 | $9.53 | $9.53 | 194,098 | $194,098.00 |
| 04-28-2025 | $10.00 | $10.00 | $10.00 | $10.00 | $9.22 | $9.22 | $9.51 | $9.51 | 251,427 | $251,427.00 |
| 04-25-2025 | $9.96 | $9.96 | $10.25 | $10.25 | $9.80 | $9.80 | $9.95 | $9.95 | 193,468 | $193,468.00 |
