MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKKT — Bakkt, Inc.
NYSEBakkt, Inc.
$7.75
+0.04(+0.52%)
- O
- 8.02
- H
- 8.39
- L
- 7.62
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.75
Period Return-13.21%
Period High$49.79
Period Low$6.71
Avg Daily Volume1.53M
Total Trading Days365
BKKT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.02 | $8.39 | $7.62 | $7.75 | +$0.04 | +0.52% | 1,349,246 | $7.89 | $7.62 $8.39 |
| Oct 1, 2026 | $7.77 | $7.96 | $7.63 | $7.71 | $-0.10 | -1.28% | 1,120,735 | $7.74 | $7.63 $7.96 |
| Sep 30, 2026 | $8.40 | $8.60 | $7.77 | $7.81 | $-0.29 | -3.58% | 1,192,868 | $8.05 | $7.77 $8.60 |
| Sep 29, 2026 | $8.28 | $8.30 | $8.00 | $8.10 | +$0.10 | +1.25% | 1,003,945 | $8.13 | $8.00 $8.30 |
| Sep 28, 2026 | $8.33 | $8.54 | $7.97 | $8.00 | $-0.50 | -5.88% | 1,013,881 | $8.12 | $7.97 $8.54 |
| Sep 25, 2026 | $9.18 | $9.18 | $8.41 | $8.50 | $-0.58 | -6.39% | 1,010,806 | $8.59 | $8.41 $9.18 |
| Sep 24, 2026 | $8.67 | $9.22 | $8.47 | $9.08 | +$0.27 | +3.06% | 1,401,169 | $8.88 | $8.47 $9.22 |
| Sep 23, 2026 | $9.50 | $9.52 | $8.78 | $8.81 | $-0.92 | -9.46% | 1,518,374 | $9.07 | $8.78 $9.52 |
| Sep 22, 2026 | $9.19 | $9.79 | $9.00 | $9.73 | +$0.59 | +6.46% | 1,957,557 | $9.50 | $9.00 $9.79 |
| Sep 21, 2026 | $9.31 | $9.48 | $8.90 | $9.14 | +$0.53 | +6.16% | 2,072,812 | $9.12 | $8.90 $9.48 |
| Sep 18, 2026 | $7.72 | $8.63 | $7.67 | $8.61 | +$1.15 | +15.42% | 3,807,051 | $8.39 | $7.67 $8.63 |
| Sep 17, 2026 | $7.37 | $7.70 | $7.25 | $7.46 | +$0.29 | +4.04% | 1,162,090 | $7.47 | $7.25 $7.70 |
| Sep 16, 2026 | $7.69 | $7.76 | $6.99 | $7.17 | $-0.54 | -7.00% | 1,776,507 | $7.25 | $6.99 $7.76 |
| Sep 15, 2026 | $8.16 | $8.20 | $7.56 | $7.71 | $-0.56 | -6.77% | 1,421,742 | $7.77 | $7.56 $8.20 |
| Sep 14, 2026 | $8.06 | $8.34 | $8.03 | $8.27 | +$0.09 | +1.10% | 799,696 | $8.21 | $8.03 $8.34 |
| Sep 11, 2026 | $8.19 | $8.67 | $8.02 | $8.18 | +$0.25 | +3.15% | 828,295 | $8.31 | $8.02 $8.67 |
| Sep 10, 2026 | $7.99 | $8.20 | $7.91 | $7.93 | $-0.33 | -4.00% | 521,221 | $8.02 | $7.91 $8.20 |
| Sep 9, 2026 | $8.59 | $8.97 | $8.18 | $8.26 | +$0.00 | +0.00% | 1,045,501 | $8.51 | $8.18 $8.97 |
| Sep 8, 2026 | $8.22 | $8.52 | $8.08 | $8.26 | $-0.07 | -0.84% | 965,178 | $8.33 | $8.08 $8.52 |
| Sep 4, 2026 | $8.06 | $8.37 | $7.96 | $8.33 | $-0.05 | -0.60% | 739,971 | $8.24 | $7.96 $8.37 |
| Sep 3, 2026 | $7.74 | $8.43 | $7.63 | $8.38 | +$0.95 | +12.79% | 1,473,562 | $8.23 | $7.63 $8.43 |
| Sep 2, 2026 | $7.17 | $7.52 | $7.13 | $7.43 | +$0.17 | +2.34% | 597,649 | $7.38 | $7.13 $7.52 |
| Sep 1, 2026 | $7.42 | $7.55 | $7.12 | $7.26 | $-0.41 | -5.35% | 909,779 | $7.30 | $7.12 $7.55 |
| Aug 31, 2026 | $7.55 | $7.78 | $7.36 | $7.67 | $-0.02 | -0.26% | 1,135,120 | $7.58 | $7.36 $7.78 |
| Aug 28, 2026 | $8.32 | $8.40 | $7.67 | $7.69 | $-0.73 | -8.67% | 1,311,651 | $7.92 | $7.67 $8.40 |
| Aug 27, 2026 | $8.50 | $8.77 | $8.29 | $8.42 | +$0.19 | +2.31% | 1,290,632 | $8.53 | $8.29 $8.77 |
| Aug 26, 2026 | $8.38 | $8.48 | $8.10 | $8.23 | $-0.40 | -4.63% | 1,087,832 | $8.30 | $8.10 $8.48 |
| Aug 25, 2026 | $8.25 | $8.95 | $8.10 | $8.63 | +$0.45 | +5.50% | 1,500,733 | $8.60 | $8.10 $8.95 |
| Aug 24, 2026 | $8.80 | $9.02 | $8.03 | $8.18 | $-0.41 | -4.77% | 2,131,264 | $8.41 | $8.03 $9.02 |
| Aug 21, 2026 | $7.86 | $8.85 | $7.81 | $8.59 | +$1.09 | +14.53% | 3,570,191 | $8.51 | $7.81 $8.85 |