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%
BNKK — Bonk, Inc. Common Stock
NasdaqBonk, Inc. Common Stock
$1.75
-0.01(-0.57%)
- O
- 1.80
- H
- 1.93
- L
- 1.64
- V
- 198.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.75
Period Return-87.53%
Period High$46.90
Period Low$0.91
Avg Daily Volume473.9K
Total Trading Days365
BNKK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.80 | $1.93 | $1.64 | $1.75 | $-0.01 | -0.57% | 198,617 | $1.79 | $1.64 $1.93 |
| Oct 1, 2026 | $1.93 | $2.07 | $1.76 | $1.76 | $-0.22 | -11.11% | 154,719 | $1.91 | $1.76 $2.07 |
| Sep 30, 2026 | $2.00 | $2.21 | $1.91 | $1.98 | $-0.03 | -1.49% | 253,533 | $2.03 | $1.91 $2.21 |
| Sep 29, 2026 | $1.83 | $2.03 | $1.70 | $2.01 | +$0.14 | +7.49% | 581,478 | $1.84 | $1.70 $2.03 |
| Sep 28, 2026 | $1.54 | $2.22 | $1.51 | $1.87 | +$0.34 | +22.22% | 9,080,115 | $1.97 | $1.51 $2.22 |
| Sep 25, 2026 | $1.46 | $1.53 | $1.38 | $1.53 | +$0.11 | +7.75% | 131,156 | $1.50 | $1.38 $1.53 |
| Sep 24, 2026 | $1.43 | $1.46 | $1.39 | $1.42 | $-0.01 | -0.70% | 93,791 | $1.41 | $1.39 $1.46 |
| Sep 23, 2026 | $1.52 | $1.52 | $1.41 | $1.43 | $-0.09 | -5.92% | 57,206 | $1.45 | $1.41 $1.52 |
| Sep 22, 2026 | $1.49 | $1.53 | $1.42 | $1.52 | +$0.04 | +2.70% | 96,141 | $1.49 | $1.42 $1.53 |
| Sep 21, 2026 | $1.39 | $1.51 | $1.39 | $1.48 | +$0.13 | +9.63% | 138,948 | $1.46 | $1.39 $1.51 |
| Sep 18, 2026 | $1.39 | $1.44 | $1.35 | $1.35 | $-0.03 | -2.17% | 116,681 | $1.38 | $1.35 $1.44 |
| Sep 17, 2026 | $1.27 | $1.41 | $1.27 | $1.38 | +$0.10 | +7.81% | 90,249 | $1.34 | $1.27 $1.41 |
| Sep 16, 2026 | $1.28 | $1.33 | $1.25 | $1.28 | $-0.01 | -0.39% | 79,590 | $1.28 | $1.25 $1.33 |
| Sep 15, 2026 | $1.33 | $1.36 | $1.27 | $1.29 | $-0.08 | -5.86% | 84,327 | $1.31 | $1.27 $1.36 |
| Sep 14, 2026 | $1.35 | $1.41 | $1.35 | $1.37 | $-0.03 | -1.80% | 33,992 | $1.37 | $1.35 $1.41 |
| Sep 11, 2026 | $1.37 | $1.49 | $1.35 | $1.39 | +$0.03 | +2.21% | 111,905 | $1.44 | $1.35 $1.49 |
| Sep 10, 2026 | $1.42 | $1.46 | $1.34 | $1.36 | $-0.10 | -6.85% | 72,879 | $1.40 | $1.34 $1.46 |
| Sep 9, 2026 | $1.45 | $1.49 | $1.38 | $1.46 | $-0.01 | -0.68% | 81,372 | $1.45 | $1.38 $1.49 |
| Sep 8, 2026 | $1.41 | $1.51 | $1.40 | $1.47 | +$0.08 | +5.76% | 163,659 | $1.44 | $1.40 $1.51 |
| Sep 4, 2026 | $1.24 | $1.39 | $1.19 | $1.39 | +$0.17 | +13.93% | 225,395 | $1.32 | $1.19 $1.39 |
| Sep 3, 2026 | $1.20 | $1.28 | $1.13 | $1.22 | +$0.01 | +0.83% | 132,751 | $1.21 | $1.13 $1.28 |
| Sep 2, 2026 | $1.20 | $1.27 | $1.20 | $1.21 | $-0.01 | -0.82% | 43,239 | $1.23 | $1.20 $1.27 |
| Sep 1, 2026 | $1.24 | $1.24 | $1.17 | $1.22 | $-0.01 | -0.81% | 68,457 | $1.23 | $1.17 $1.24 |
| Aug 31, 2026 | $1.30 | $1.30 | $1.19 | $1.23 | $-0.07 | -5.38% | 146,685 | $1.22 | $1.19 $1.30 |
| Aug 28, 2026 | $1.33 | $1.33 | $1.26 | $1.30 | $-0.02 | -1.52% | 106,837 | $1.31 | $1.26 $1.33 |
| Aug 27, 2026 | $1.28 | $1.34 | $1.25 | $1.32 | +$0.04 | +3.12% | 86,609 | $1.31 | $1.25 $1.34 |
| Aug 26, 2026 | $1.21 | $1.44 | $1.21 | $1.28 | +$0.07 | +5.79% | 284,521 | $1.32 | $1.21 $1.44 |
| Aug 25, 2026 | $1.17 | $1.22 | $1.14 | $1.21 | +$0.03 | +2.54% | 115,642 | $1.18 | $1.14 $1.22 |
| Aug 24, 2026 | $1.14 | $1.18 | $1.12 | $1.18 | +$0.01 | +0.85% | 82,555 | $1.15 | $1.12 $1.18 |
| Aug 21, 2026 | $1.06 | $1.17 | $1.04 | $1.17 | +$0.14 | +13.59% | 195,317 | $1.12 | $1.04 $1.17 |