Bakkt Holdings Inc (BKKT.WS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 0.208455 | -0.022545 | -9.76 | 0.23 | 0.24 | 0.2084 | 56725 |
| 1743028800 | 0.231 | -0.0006 | -0.26 | 0.232 | 0.24 | 0.21 | 28986 |
| 1742942400 | 0.2316 | -0.024 | -9.39 | 0.2822 | 0.2822 | 0.221 | 25571 |
| 1742856000 | 0.2556 | -0.0044 | -1.69 | 0.234 | 0.27 | 0.234 | 31983 |
| 1742596800 | 0.26 | 0.0279 | 12.02 | 0.2606 | 0.27 | 0.22 | 108599 |
| 1742510400 | 0.2321 | -0.0238 | -9.30 | 0.2559 | 0.2859 | 0.2321 | 187670 |
| 1742424000 | 0.2559 | 0.0059 | 2.36 | 0.29 | 0.29 | 0.23 | 36100 |
| 1742337600 | 0.25 | -0.046 | -15.54 | 0.27 | 0.27 | 0.2291 | 96073 |
| 1742251200 | 0.296 | -0.004 | -1.33 | 0.2651009 | 0.305695 | 0.2651009 | 56142 |
| 1741992000 | 0.3 | -0.0229 | -7.09 | 0.27 | 0.3 | 0.27 | 40369 |
| 1741905600 | 0.3229 | 0.0199 | 6.57 | 0.3 | 0.3237 | 0.2824999 | 16606 |
| 1741819200 | 0.303 | 0.0288 | 10.50 | 0.2551 | 0.3451 | 0.2551 | 51539 |
| 1741732800 | 0.2742 | 0.0262 | 10.56 | 0.25 | 0.28 | 0.25 | 54960 |
| 1741646400 | 0.248 | -0.091451 | -26.94 | 0.302 | 0.338 | 0.248 | 143491 |
| 1741390800 | 0.339451 | -0.055549 | -14.06 | 0.4 | 0.4 | 0.3199 | 146235 |
| 1741304400 | 0.395 | 0.062 | 18.62 | 0.4099999 | 0.4272 | 0.37 | 325143 |
| 1741218000 | 0.333 | 0.118 | 54.88 | 0.23 | 0.4 | 0.218551 | 611131 |
| 1741131600 | 0.215 | -0.01 | -4.44 | 0.2363 | 0.2376 | 0.2002 | 41894 |
| 1741045200 | 0.225 | 0.025 | 12.50 | 0.2475 | 0.25 | 0.21 | 57642 |
| 1740786000 | 0.2 | -0.0139 | -6.50 | 0.199 | 0.229 | 0.199 | 36641 |
| 1740699600 | 0.2139 | -0.0106 | -4.72 | 0.2145 | 0.23 | 0.2 | 29592 |
| 1740613200 | 0.2245 | -0.0255 | -10.20 | 0.2399 | 0.24 | 0.22 | 79257 |
| 1740526800 | 0.25 | -0.003 | -1.19 | 0.253 | 0.2975 | 0.247 | 112025 |
| 1740440400 | 0.253 | -0.002 | -0.78 | 0.255 | 0.309202 | 0.25 | 84936 |
| 1740181200 | 0.255 | -0.010281 | -3.88 | 0.272 | 0.2839999 | 0.25 | 37526 |
| 1740094800 | 0.265281 | 0.00528 | 2.03 | 0.25 | 0.2698999 | 0.25 | 30359 |
| 1740008400 | 0.260001 | 0.009901 | 3.96 | 0.2687 | 0.27 | 0.25 | 18794 |
| 1739922000 | 0.2501 | -0.0269 | -9.71 | 0.27 | 0.279899 | 0.25 | 35872 |
| 1739576400 | 0.277 | 0.011999 | 4.53 | 0.25 | 0.2799 | 0.25 | 22669 |
| 1739490000 | 0.265001 | -0.004999 | -1.85 | 0.29 | 0.29 | 0.25 | 52539 |
| 1739403600 | 0.27 | -0.0031 | -1.14 | 0.27 | 0.3 | 0.25 | 58403 |
| 1739317200 | 0.2731 | -0.0183 | -6.28 | 0.26 | 0.28 | 0.26 | 10687 |
| 1739230800 | 0.2914 | 0.0003 | 0.10 | 0.28 | 0.2998 | 0.28 | 51978 |
| 1738971600 | 0.2911 | 0.0121 | 4.34 | 0.2601 | 0.2998 | 0.2601 | 56020 |
| 1738885200 | 0.279 | 0.029 | 11.60 | 0.2673 | 0.3 | 0.2673 | 50197 |
| 1738798800 | 0.25 | -0.0299 | -10.68 | 0.2799 | 0.2799 | 0.25 | 95919 |
| 1738712400 | 0.2799 | -0.0041 | -1.44 | 0.3 | 0.3 | 0.27 | 102074 |
| 1738626000 | 0.2839999 | 0.0389999 | 15.92 | 0.245 | 0.2887 | 0.23 | 92798 |
| 1738366800 | 0.245 | -0.055 | -18.33 | 0.303 | 0.3181 | 0.2304 | 289018 |
| 1738280400 | 0.3 | -0.0509 | -14.51 | 0.3301 | 0.3464 | 0.2824999 | 253252 |
| 1738194000 | 0.3509 | -0.0876 | -19.98 | 0.413 | 0.4748 | 0.33 | 320566 |
| 1738107600 | 0.4385 | -0.001 | -0.23 | 0.45 | 0.47 | 0.43 | 19448 |
| 1738021200 | 0.4395 | -0.059251 | -11.88 | 0.518 | 0.522001 | 0.374 | 161142 |
| 1737762000 | 0.498751 | -0.071149 | -12.48 | 0.5021 | 0.54 | 0.48 | 36081 |
| 1737675600 | 0.5699 | 0 | 0.00 | 0.5699 | 0.5699 | 0.5699 | 0 |
| 1737589200 | 0.5699 | 0.0399 | 7.53 | 0.58 | 0.58 | 0.48 | 60218 |
| 1737502800 | 0.53 | 0.0689 | 14.94 | 0.499 | 0.58 | 0.47 | 126049 |
| 1737157200 | 0.4611 | 0.01595 | 3.58 | 0.5 | 0.5 | 0.45 | 80987 |
| 1737070800 | 0.44515 | 0.00805 | 1.84 | 0.452 | 0.4772 | 0.4421 | 37395 |
| 1736984400 | 0.4371 | 0.015005 | 3.55 | 0.4341 | 0.444999 | 0.4222 | 23081 |
| 1736898000 | 0.422095 | 0.037095 | 9.64 | 0.4 | 0.45 | 0.4 | 22383 |
| 1736811600 | 0.385 | -0.065199 | -14.48 | 0.45 | 0.45 | 0.377601 | 90655 |
| 1736552400 | 0.450199 | -1.0E-6 | -0.00 | 0.45 | 0.450199 | 0.434 | 18762 |
| 1736379600 | 0.4502 | -0.0499 | -9.98 | 0.5422 | 0.55 | 0.45 | 85381 |
| 1736293200 | 0.5001 | 0.0001 | 0.02 | 0.5 | 0.515 | 0.5 | 52731 |
| 1736206800 | 0.5 | -0.03 | -5.66 | 0.53 | 0.549 | 0.49 | 48697 |
| 1735947600 | 0.53 | 0.015 | 2.91 | 0.515 | 0.5649999 | 0.466 | 114756 |
| 1735861200 | 0.515 | -0.06405 | -11.06 | 0.56 | 0.602986 | 0.493 | 42679 |
| 1735688400 | 0.57905 | -0.02095 | -3.49 | 0.7 | 0.7 | 0.4601 | 196142 |
| 1735602000 | 0.6 | -0.09001 | -13.04 | 0.7 | 0.7 | 0.6 | 84619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
