Bakkt Stock Price History
NYSE: BKKTFinanceFinance: Consumer ServicesUSD
6.88-0.15 (-2.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKKT price history at a glance
The price history for Bakkt (BKKT) on this page begins on November 16, 2020, when the stock closed at $240.00; it most recently closed at $6.88 on October 5, 2026. The highest price in this record is $1,270.00, reached on November 1, 2021; the latest close is 99.5% below that peak. Across the 5 complete calendar years in the table, BKKT finished higher in 1 and lower in 4. Its best year was 2023 (+87.4%) and its worst was 2022 (-86.0%).
Over roughly 6 years the share price changed -97.1%, a -45.3% compound annual price return (excluding dividends). In the last 12 months alone, BKKT has lost 82.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $1,270.00
- Date of high
- Nov 1, 2021
- Low since 2020
- $5.57
- Date of low
- Apr 29, 2024
- 52-week high
- $47.18
- 52-week low
- $6.71
- Last close
- $6.88
BKKT returns
1 week
-11.23%
1 month
-16.71%
3 months
-18.19%
6 months
-15.38%
Year to date
-31.47%
1 year
-81.99%
3 years
-74.52%
5 years
-97.06%
BKKT price return, excluding dividends.
BKKT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.88 | -38.84% |
| 2025 | 11.25 | -58.50% |
| 2024 | 27.11 | -51.37% |
| 2023 | 55.75 | +87.39% |
| 2022 | 29.75 | -86.02% |
| 2021 | 212.75 | -15.58% |
| 2020* | 252.00 | +5.00% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BKKT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.15 | 7.17 | 6.85 | 6.88 | -2.13% | |
| 7.15 | 7.21 | 6.81 | 7.03 | -3.30% | |
| 7.13 | 7.28 | 6.96 | 7.27 | -1.09% | |
| 7.66 | 7.81 | 7.32 | 7.35 | -2.91% | |
| 7.83 | 7.91 | 7.48 | 7.57 | -2.32% | |
| 8.02 | 8.39 | 7.62 | 7.75 | +0.52% | |
| 7.77 | 7.96 | 7.63 | 7.71 | -1.28% | |
| 8.40 | 8.60 | 7.77 | 7.81 | -3.58% | |
| 8.28 | 8.30 | 8.00 | 8.10 | +1.25% | |
| 8.33 | 8.54 | 7.97 | 8.00 | -5.88% | |
| 9.18 | 9.18 | 8.41 | 8.50 | -6.39% | |
| 8.67 | 9.22 | 8.47 | 9.08 | +3.06% | |
| 9.50 | 9.52 | 8.78 | 8.81 | -9.46% | |
| 9.19 | 9.79 | 9.00 | 9.73 | +6.46% | |
| 9.31 | 9.48 | 8.90 | 9.14 | +6.16% | |
| 7.72 | 8.63 | 7.67 | 8.61 | +15.42% | |
| 7.37 | 7.70 | 7.25 | 7.46 | +4.04% | |
| 7.69 | 7.76 | 6.99 | 7.17 | -7.00% | |
| 8.16 | 8.20 | 7.56 | 7.71 | -6.77% | |
| 8.06 | 8.34 | 8.03 | 8.27 | +1.10% | |
| 8.19 | 8.67 | 8.02 | 8.18 | +3.15% | |
| 7.99 | 8.20 | 7.91 | 7.93 | -4.00% | |
| 8.59 | 8.97 | 8.18 | 8.26 | 0.00% | |
| 8.22 | 8.52 | 8.08 | 8.26 | -0.84% | |
| 8.06 | 8.37 | 7.96 | 8.33 | -0.60% | |
| 7.74 | 8.43 | 7.63 | 8.38 | +12.79% | |
| 7.17 | 7.52 | 7.13 | 7.43 | +2.34% | |
| 7.42 | 7.55 | 7.12 | 7.26 | -5.35% | |
| 7.55 | 7.78 | 7.36 | 7.67 | -0.26% | |
| 8.32 | 8.40 | 7.67 | 7.69 | -8.67% | |
| 8.50 | 8.77 | 8.29 | 8.42 | +2.31% | |
| 8.38 | 8.48 | 8.10 | 8.23 | -4.63% | |
| 8.25 | 8.95 | 8.10 | 8.63 | +5.50% | |
| 8.80 | 9.02 | 8.03 | 8.18 | -4.77% | |
| 7.86 | 8.85 | 7.81 | 8.59 | +14.53% | |
| 8.37 | 8.46 | 7.28 | 7.50 | -3.10% | |
| 6.94 | 7.82 | 6.71 | 7.74 | +11.69% | |
| 6.96 | 7.32 | 6.88 | 6.93 | -2.67% | |
| 7.25 | 7.55 | 7.02 | 7.12 | -6.93% | |
| 7.44 | 7.69 | 7.31 | 7.65 | +3.38% | |
| 7.48 | 7.77 | 7.27 | 7.40 | -1.60% | |
| 7.50 | 7.62 | 7.18 | 7.52 | +2.04% | |
| 7.24 | 7.55 | 6.93 | 7.37 | -3.66% | |
| 7.50 | 7.75 | 7.33 | 7.65 | +1.59% | |
| 7.25 | 7.59 | 7.16 | 7.53 | +5.76% | |
| 7.20 | 7.40 | 7.02 | 7.12 | -3.65% | |
| 7.49 | 7.61 | 7.30 | 7.39 | -2.25% | |
| 7.44 | 7.70 | 7.24 | 7.56 | +2.86% | |
| 7.06 | 7.43 | 6.92 | 7.35 | +2.51% | |
| 7.35 | 7.43 | 6.86 | 7.17 | -3.63% | |
| 7.04 | 7.44 | 6.97 | 7.44 | +8.61% | |
| 7.39 | 7.52 | 6.75 | 6.85 | -8.30% | |
| 7.41 | 7.50 | 7.00 | 7.47 | -1.32% | |
| 7.68 | 7.81 | 7.34 | 7.57 | +1.75% | |
| 7.70 | 7.70 | 7.27 | 7.44 | -3.12% | |
| 7.80 | 8.00 | 7.57 | 7.68 | -3.64% | |
| 8.16 | 8.48 | 7.90 | 7.97 | -4.21% | |
| 8.07 | 8.44 | 8.05 | 8.32 | +5.99% | |
| 7.30 | 7.98 | 7.23 | 7.85 | +8.28% | |
| 7.56 | 7.75 | 7.09 | 7.25 | -7.76% | |
| 8.23 | 8.25 | 7.78 | 7.86 | -4.84% | |
| 8.40 | 8.65 | 8.22 | 8.26 | +0.73% | |
| 8.20 | 8.33 | 8.04 | 8.20 | +1.36% | |
| 8.22 | 8.41 | 7.86 | 8.09 | -3.80% | |
| 8.75 | 8.84 | 8.33 | 8.41 | +0.48% | |
| 8.40 | 8.59 | 8.21 | 8.37 | +0.12% | |
| 8.17 | 8.40 | 8.01 | 8.36 | +0.97% | |
| 8.57 | 8.68 | 8.07 | 8.28 | -3.83% | |
| 8.21 | 8.82 | 8.18 | 8.61 | +2.99% | |
| 8.72 | 9.31 | 8.23 | 8.36 | -0.71% | |
| 7.86 | 8.84 | 7.82 | 8.42 | +7.81% | |
| 8.18 | 8.20 | 7.76 | 7.81 | -5.68% | |
| 8.48 | 8.58 | 7.99 | 8.28 | -1.90% | |
| 7.71 | 8.44 | 7.68 | 8.44 | +7.79% | |
| 8.43 | 8.50 | 7.73 | 7.83 | -5.55% | |
| 8.85 | 8.89 | 8.15 | 8.29 | -6.54% | |
| 8.53 | 9.38 | 8.50 | 8.87 | -1.99% | |
| 9.23 | 9.80 | 8.73 | 9.05 | -1.84% | |
| 9.14 | 9.45 | 8.86 | 9.22 | +2.33% | |
| 8.65 | 9.50 | 8.65 | 9.01 | +2.85% | |
| 8.78 | 9.25 | 8.30 | 8.76 | -2.23% | |
| 8.90 | 9.65 | 8.84 | 8.96 | +6.29% | |
| 9.00 | 9.40 | 8.43 | 8.43 | +0.96% | |
| 7.80 | 8.41 | 7.63 | 8.35 | +8.72% | |
| 7.55 | 8.05 | 7.55 | 7.68 | -0.26% | |
| 8.00 | 8.35 | 7.38 | 7.70 | -5.06% | |
| 8.28 | 8.44 | 8.01 | 8.11 | +3.58% | |
| 9.05 | 9.05 | 7.69 | 7.83 | -14.71% | |
| 8.98 | 9.42 | 8.98 | 9.18 | +2.91% | |
| 9.85 | 9.95 | 8.82 | 8.92 | -8.98% | |
| 10.24 | 10.36 | 9.71 | 9.80 | -6.67% | |
| 10.50 | 10.84 | 9.95 | 10.50 | -3.40% | |
| 10.91 | 11.40 | 10.68 | 10.87 | -1.18% | |
| 11.12 | 11.39 | 10.70 | 11.00 | -4.26% | |
| 11.57 | 11.80 | 11.07 | 11.49 | -2.71% | |
| 12.40 | 13.04 | 11.65 | 11.81 | -0.59% | |
| 12.43 | 13.02 | 11.63 | 11.88 | -3.57% | |
| 10.09 | 12.58 | 9.90 | 12.32 | +21.02% | |
| 9.82 | 10.44 | 9.50 | 10.18 | +5.17% | |
| 9.93 | 10.99 | 9.67 | 9.68 | +11.01% | |
| 8.30 | 8.93 | 7.98 | 8.72 | +5.31% | |
| 8.44 | 8.63 | 7.91 | 8.28 | -4.61% | |
| 8.00 | 9.10 | 7.90 | 8.68 | +8.23% | |
| 8.81 | 8.89 | 8.01 | 8.02 | -9.58% | |
| 9.10 | 9.63 | 8.70 | 8.87 | -10.58% | |
| 10.07 | 10.31 | 9.51 | 9.92 | +0.71% | |
| 8.50 | 9.97 | 8.31 | 9.85 | +15.20% | |
| 9.10 | 9.10 | 8.30 | 8.55 | -6.46% | |
| 9.24 | 9.28 | 8.92 | 9.14 | +0.55% | |
| 9.21 | 9.22 | 8.65 | 9.09 | +1.45% | |
| 8.65 | 9.23 | 8.65 | 8.96 | +4.55% | |
| 8.70 | 8.79 | 8.50 | 8.57 | -0.58% | |
| 7.86 | 8.64 | 7.85 | 8.62 | +9.67% | |
| 8.53 | 8.53 | 7.75 | 7.86 | -8.39% | |
| 8.78 | 8.83 | 8.50 | 8.58 | -4.67% | |
| 8.75 | 9.10 | 8.65 | 9.00 | +1.93% | |
| 8.77 | 8.97 | 8.51 | 8.83 | +1.73% | |
| 8.97 | 9.06 | 8.48 | 8.68 | -4.93% | |
| 9.20 | 9.29 | 8.98 | 9.13 | +5.31% | |
| 9.00 | 9.13 | 8.60 | 8.67 | -3.34% | |
| 9.10 | 9.32 | 8.77 | 8.97 | -2.39% | |
| 9.86 | 9.86 | 9.19 | 9.19 | -3.87% | |
| 9.36 | 9.59 | 8.92 | 9.56 | +3.46% | |
| 9.08 | 9.40 | 8.86 | 9.24 | +2.90% | |
| 9.24 | 9.58 | 8.97 | 8.98 | +2.98% | |
| 7.90 | 8.78 | 7.89 | 8.72 | +7.26% | |
| 8.48 | 8.60 | 8.06 | 8.13 | -3.10% | |
| 7.75 | 8.60 | 7.70 | 8.39 | +5.53% | |
| 8.26 | 8.36 | 7.85 | 7.95 | +4.19% | |
| 7.38 | 7.63 | 7.03 | 7.63 | 0.00% | |
| 7.50 | 7.70 | 7.40 | 7.63 | +3.53% | |
| 6.90 | 7.44 | 6.88 | 7.37 | +1.80% | |
| 7.56 | 7.66 | 7.13 | 7.24 | -1.63% | |
| 7.20 | 7.52 | 6.90 | 7.36 | +5.90% | |
| 7.44 | 7.53 | 6.87 | 6.95 | -5.05% | |
| 7.76 | 7.80 | 7.26 | 7.32 | -8.16% | |
| 8.14 | 8.52 | 7.93 | 7.97 | -4.89% | |
| 8.62 | 8.80 | 8.23 | 8.38 | +1.33% | |
| 8.60 | 8.90 | 8.17 | 8.27 | -6.66% | |
| 8.68 | 9.08 | 8.59 | 8.86 | +3.63% | |
| 8.85 | 8.97 | 8.47 | 8.55 | -5.00% | |
| 8.88 | 9.09 | 8.51 | 9.00 | +0.78% | |
| 9.55 | 9.64 | 8.92 | 8.93 | -7.27% | |
| 9.50 | 9.96 | 9.00 | 9.63 | -0.10% | |
| 10.03 | 10.20 | 9.52 | 9.64 | +2.01% | |
| 9.67 | 10.13 | 9.30 | 9.45 | +2.61% | |
| 9.07 | 9.42 | 8.95 | 9.21 | -0.86% | |
| 9.30 | 9.57 | 9.06 | 9.29 | +0.54% | |
| 9.39 | 9.67 | 9.12 | 9.24 | +0.22% | |
| 9.06 | 9.35 | 8.83 | 9.22 | -0.75% | |
| 9.63 | 9.92 | 9.29 | 9.29 | -6.63% | |
| 9.98 | 10.30 | 9.65 | 9.95 | -2.45% | |
| 10.07 | 10.81 | 10.04 | 10.20 | +6.36% | |
| 9.38 | 9.94 | 9.25 | 9.59 | -3.71% | |
| 9.21 | 10.45 | 9.05 | 9.96 | +4.18% | |
| 9.90 | 10.15 | 9.32 | 9.56 | -8.08% | |
| 10.80 | 11.01 | 9.91 | 10.40 | -4.41% | |
| 10.78 | 11.25 | 10.25 | 10.88 | +7.72% | |
| 9.95 | 10.32 | 9.81 | 10.10 | -0.49% | |
| 10.12 | 10.58 | 10.01 | 10.15 | -2.78% | |
| 10.20 | 11.25 | 10.00 | 10.44 | +0.38% | |
| 10.11 | 10.43 | 10.01 | 10.40 | +0.39% | |
| 10.16 | 11.01 | 10.05 | 10.36 | +0.97% | |
| 10.65 | 10.77 | 9.98 | 10.26 | -4.74% | |
| 10.62 | 11.36 | 10.01 | 10.77 | +7.06% | |
| 10.40 | 10.56 | 9.77 | 10.06 | -3.27% | |
| 10.77 | 11.00 | 9.95 | 10.40 | -2.07% | |
| 11.25 | 11.50 | 10.60 | 10.62 | -6.84% | |
| 11.67 | 11.95 | 11.34 | 11.40 | -4.28% | |
| 10.81 | 12.26 | 10.72 | 11.91 | +20.30% | |
| 11.10 | 11.20 | 9.89 | 9.90 | -14.73% | |
| 11.94 | 12.34 | 11.38 | 11.61 | -4.68% | |
| 12.50 | 12.63 | 11.36 | 12.18 | -0.65% | |
| 12.66 | 13.00 | 12.12 | 12.26 | -8.44% | |
| 13.00 | 13.77 | 12.95 | 13.39 | -1.76% | |
| 14.04 | 14.62 | 13.34 | 13.63 | -6.00% | |
| 15.53 | 15.61 | 13.82 | 14.50 | -2.95% | |
| 14.01 | 15.14 | 13.70 | 14.94 | +7.79% | |
| 14.89 | 14.89 | 13.69 | 13.86 | -8.94% | |
| 15.00 | 15.80 | 14.50 | 15.22 | -1.93% | |
| 16.52 | 16.82 | 15.25 | 15.52 | -4.84% | |
| 16.39 | 17.21 | 15.24 | 16.31 | +0.93% | |
| 19.73 | 19.78 | 16.06 | 16.16 | -24.52% | |
| 19.47 | 22.11 | 18.52 | 21.41 | +10.42% | |
| 21.00 | 21.07 | 19.01 | 19.39 | -7.71% | |
| 18.77 | 21.78 | 17.92 | 21.01 | +12.23% | |
| 19.11 | 20.16 | 18.30 | 18.72 | -2.55% | |
| 16.38 | 20.20 | 15.50 | 19.21 | +18.00% | |
| 16.87 | 17.15 | 15.81 | 16.28 | -1.09% | |
| 14.82 | 16.93 | 14.14 | 16.46 | +8.72% | |
| 14.27 | 15.87 | 14.02 | 15.14 | -2.07% | |
| 15.55 | 15.80 | 14.00 | 15.46 | +4.53% | |
| 12.36 | 15.30 | 11.99 | 14.79 | +31.47% | |
| 10.45 | 11.42 | 10.05 | 11.25 | +12.05% | |
| 10.18 | 10.40 | 9.80 | 10.04 | -1.18% | |
| 10.48 | 10.69 | 10.15 | 10.16 | -2.50% | |
| 10.35 | 11.00 | 10.20 | 10.42 | -1.14% | |
| 10.98 | 11.02 | 10.36 | 10.54 | -2.41% | |
| 10.33 | 10.89 | 10.10 | 10.80 | +4.45% | |
| 10.41 | 10.56 | 10.01 | 10.34 | -2.18% | |
| 11.45 | 11.68 | 10.50 | 10.57 | +0.09% | |
| 10.54 | 10.81 | 10.10 | 10.56 | +2.72% | |
| 10.80 | 11.07 | 10.22 | 10.28 | +2.70% | |
| 11.25 | 11.47 | 9.95 | 10.01 | -10.22% | |
| 10.69 | 11.38 | 10.67 | 11.15 | +4.40% | |
| 11.55 | 11.65 | 10.50 | 10.68 | -7.61% | |
| 12.66 | 12.86 | 11.54 | 11.56 | -8.69% | |
| 12.60 | 13.08 | 11.86 | 12.66 | -1.48% | |
| 13.00 | 13.41 | 12.50 | 12.85 | -1.68% | |
| 12.41 | 13.88 | 12.35 | 13.07 | +2.43% | |
| 14.36 | 14.36 | 12.44 | 12.76 | -8.86% | |
| 15.33 | 15.48 | 13.60 | 14.00 | -10.26% | |
| 14.34 | 15.66 | 14.04 | 15.60 | +6.34% | |
| 13.98 | 14.94 | 13.54 | 14.67 | +5.69% | |
| 14.31 | 14.62 | 13.80 | 13.88 | +0.22% | |
| 15.00 | 15.01 | 13.55 | 13.85 | -12.18% | |
| 15.49 | 16.53 | 15.38 | 15.77 | +5.91% | |
| 15.64 | 15.76 | 14.58 | 14.89 | -3.12% | |
| 15.55 | 15.92 | 14.51 | 15.37 | -1.47% | |
| 14.45 | 15.95 | 14.10 | 15.60 | +11.67% | |
| 15.00 | 15.12 | 13.35 | 13.97 | -5.35% | |
| 17.62 | 17.95 | 14.67 | 14.76 | -13.07% | |
| 18.07 | 18.07 | 16.63 | 16.98 | -0.82% | |
| 17.49 | 17.94 | 16.40 | 17.12 | +1.97% | |
| 17.68 | 18.35 | 16.61 | 16.79 | -7.49% | |
| 16.85 | 19.65 | 16.69 | 18.15 | -2.00% | |
| 21.57 | 21.70 | 18.13 | 18.52 | -14.30% | |
| 22.12 | 22.80 | 20.26 | 21.61 | +0.65% | |
| 20.65 | 22.29 | 19.56 | 21.47 | +2.43% | |
| 25.00 | 25.00 | 19.90 | 20.96 | -11.41% | |
| 20.81 | 23.75 | 20.16 | 23.66 | +11.03% | |
| 23.32 | 23.72 | 21.13 | 21.31 | -10.69% | |
| 22.71 | 25.16 | 22.00 | 23.86 | +10.57% | |
| 25.37 | 26.64 | 21.21 | 21.58 | -19.72% | |
| 27.20 | 28.50 | 25.16 | 26.88 | -2.86% | |
| 24.00 | 28.09 | 23.42 | 27.67 | +20.46% | |
| 25.05 | 25.71 | 22.95 | 22.97 | -11.76% | |
| 27.00 | 27.34 | 25.66 | 26.03 | -2.66% | |
| 28.76 | 29.71 | 26.41 | 26.74 | -7.98% | |
| 30.06 | 31.51 | 27.40 | 29.06 | +0.76% | |
| 30.40 | 30.73 | 28.60 | 28.84 | +0.91% | |
| 28.03 | 29.85 | 27.26 | 28.58 | +1.71% | |
| 30.50 | 31.13 | 27.05 | 28.10 | -12.57% | |
| 35.41 | 35.82 | 31.39 | 32.14 | -8.93% | |
| 40.71 | 41.70 | 34.44 | 35.29 | -1.15% | |
| 37.42 | 39.48 | 35.55 | 35.70 | -8.81% | |
| 43.95 | 45.48 | 39.00 | 39.15 | -8.51% | |
| 46.60 | 47.18 | 40.00 | 42.79 | -5.00% | |
| 36.01 | 45.48 | 34.62 | 45.04 | +19.44% | |
| 34.01 | 38.08 | 33.00 | 37.71 | +14.48% | |
| 38.51 | 40.40 | 32.60 | 32.94 | -13.79% | |
| 40.53 | 43.69 | 35.50 | 38.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKKT chart for longer ranges.