Bakkt Holdings, Inc. Class A Common Stock (BKKT)
17.56
-0.69 (-3.78%)
Bakkt Holdings Inc. is a technology company focused on transforming digital assets into a mainstream financial ecosystem
It provides a platform that facilitates the integration, management, and utilization of cryptocurrencies and other digital assets, catering to businesses and consumers alike. By offering services such as secure storage, trading, and payment solutions, Bakkt aims to enhance the accessibility and usability of digital currencies, enabling their adoption in everyday transactions and investment opportunities. The company focuses on creating a seamless experience for users and integrating digital asset capabilities into traditional financial systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 18.08 | 19.79 | 17.54 | 17.56 | 721,336 | 17.56 |
| 1/30/2025 | 19.25 | 19.59 | 18.00 | 18.25 | 693,161 | 18.25 |
| 1/29/2025 | 23.89 | 23.89 | 18.17 | 18.90 | 1,883,333 | 18.90 |
| 1/28/2025 | 26.33 | 27.00 | 25.03 | 26.36 | 238,216 | 26.36 |
| 1/27/2025 | 28.06 | 28.20 | 24.35 | 25.77 | 457,488 | 25.77 |
| 1/24/2025 | 31.75 | 31.75 | 28.88 | 29.44 | 557,886 | 29.44 |
| 1/23/2025 | 28.12 | 31.75 | 28.01 | 31.42 | 471,973 | 31.42 |
| 1/22/2025 | 29.20 | 30.50 | 28.51 | 29.16 | 402,740 | 29.16 |
| 1/21/2025 | 28.85 | 29.37 | 26.25 | 28.84 | 526,331 | 28.84 |
| 1/17/2025 | 27.11 | 29.34 | 26.70 | 28.86 | 750,476 | 28.86 |
| 1/16/2025 | 24.40 | 26.75 | 23.52 | 26.11 | 367,781 | 26.11 |
| 1/15/2025 | 24.50 | 24.87 | 23.66 | 24.17 | 198,046 | 24.17 |
| 1/14/2025 | 23.81 | 24.21 | 22.50 | 23.40 | 227,191 | 23.40 |
| 1/13/2025 | 24.07 | 24.30 | 21.84 | 23.06 | 371,626 | 23.06 |
| 1/10/2025 | 25.10 | 25.25 | 24.26 | 24.98 | 163,047 | 24.98 |
| 1/08/2025 | 26.47 | 26.54 | 24.91 | 25.41 | 205,515 | 25.41 |
| 1/07/2025 | 27.80 | 28.52 | 26.20 | 26.66 | 256,216 | 26.66 |
| 1/06/2025 | 27.48 | 28.55 | 26.66 | 28.23 | 462,518 | 28.23 |
| 1/03/2025 | 25.98 | 28.14 | 25.51 | 27.11 | 453,177 | 27.11 |
| 1/02/2025 | 25.26 | 26.48 | 24.43 | 25.44 | 261,389 | 25.44 |
| 12/31/2024 | 25.91 | 0.00 | 25.91 | 24.77 | 0 | 24.77 |
| 12/30/2024 | 26.45 | 26.87 | 24.81 | 25.91 | 330,991 | 25.91 |
| 12/27/2024 | 30.15 | 30.25 | 26.45 | 27.49 | 516,637 | 27.49 |
| 12/26/2024 | 29.23 | 30.61 | 28.02 | 30.41 | 451,673 | 30.41 |
| 12/24/2024 | 28.43 | 29.69 | 27.93 | 29.40 | 356,388 | 29.40 |
| 12/23/2024 | 26.93 | 27.79 | 26.05 | 27.79 | 290,178 | 27.79 |
| 12/20/2024 | 25.60 | 27.91 | 25.00 | 27.56 | 651,162 | 27.56 |
| 12/19/2024 | 28.00 | 29.58 | 26.52 | 27.03 | 511,614 | 27.03 |
| 12/18/2024 | 30.39 | 30.71 | 26.15 | 26.55 | 782,274 | 26.55 |
| 12/17/2024 | 32.58 | 32.65 | 30.01 | 30.60 | 670,212 | 30.60 |
| 12/16/2024 | 29.20 | 33.97 | 28.00 | 32.44 | 1,279,893 | 32.44 |
| 12/13/2024 | 28.10 | 29.60 | 27.30 | 28.82 | 786,373 | 28.82 |
| 12/12/2024 | 25.40 | 29.29 | 25.26 | 27.21 | 1,129,789 | 27.21 |
| 12/11/2024 | 25.00 | 25.94 | 23.62 | 25.40 | 425,331 | 25.40 |
| 12/10/2024 | 24.50 | 25.68 | 24.34 | 25.11 | 315,972 | 25.11 |
| 12/09/2024 | 26.18 | 26.55 | 24.21 | 25.05 | 374,858 | 25.05 |
| 12/06/2024 | 23.70 | 26.47 | 23.70 | 25.67 | 789,610 | 25.67 |
| 12/05/2024 | 25.53 | 25.70 | 23.61 | 23.90 | 733,832 | 23.90 |
| 12/04/2024 | 23.66 | 25.37 | 23.00 | 23.78 | 666,926 | 23.78 |
| 12/03/2024 | 24.61 | 25.38 | 23.52 | 23.96 | 516,951 | 23.96 |
| 12/02/2024 | 27.78 | 29.34 | 24.60 | 25.37 | 1,106,999 | 25.37 |
| 11/29/2024 | 27.00 | 28.64 | 25.72 | 27.85 | 618,713 | 27.85 |
| 11/27/2024 | 26.36 | 27.00 | 25.11 | 26.53 | 663,231 | 26.53 |
| 11/26/2024 | 26.57 | 27.50 | 25.40 | 25.86 | 796,424 | 25.86 |
| 11/25/2024 | 30.00 | 30.11 | 26.33 | 28.01 | 1,004,439 | 28.01 |
| 11/22/2024 | 30.90 | 31.17 | 28.26 | 29.31 | 1,588,042 | 29.31 |
| 11/21/2024 | 32.49 | 33.68 | 29.54 | 31.10 | 2,585,719 | 31.10 |
| 11/20/2024 | 31.50 | 35.25 | 29.14 | 31.61 | 4,669,306 | 31.61 |
| 11/19/2024 | 32.77 | 37.21 | 28.20 | 29.50 | 15,915,721 | 29.50 |
| 11/18/2024 | 11.31 | 29.71 | 10.87 | 29.71 | 8,854,823 | 29.71 |
| 11/15/2024 | 12.23 | 12.59 | 10.80 | 11.32 | 273,075 | 11.32 |
| 11/14/2024 | 11.78 | 13.05 | 11.27 | 12.11 | 348,592 | 12.11 |
| 11/13/2024 | 12.51 | 13.67 | 11.42 | 11.53 | 279,040 | 11.53 |
| 11/12/2024 | 12.30 | 12.93 | 11.79 | 12.32 | 357,059 | 12.32 |
| 11/11/2024 | 10.65 | 12.99 | 10.51 | 12.45 | 705,674 | 12.45 |
| 11/08/2024 | 10.50 | 10.50 | 9.82 | 9.82 | 233,692 | 9.82 |
| 11/07/2024 | 10.42 | 10.54 | 10.10 | 10.14 | 109,075 | 10.14 |
| 11/06/2024 | 10.20 | 11.17 | 9.92 | 10.55 | 228,049 | 10.55 |
| 11/05/2024 | 9.01 | 9.40 | 9.01 | 9.27 | 46,964 | 9.27 |
| 11/04/2024 | 9.39 | 9.60 | 8.91 | 8.96 | 76,930 | 8.96 |
| 11/01/2024 | 9.61 | 10.02 | 9.39 | 9.40 | 87,307 | 9.40 |