Bakkt Holdings, Inc.
BKKTNYSETechnology● Active
$8.23
+$0.40(+5.11%)
Market Cap$367159229
P/E Ratio—
52W High$49.79
52W Low$6.87
Bakkt Holdings, Inc.（BKKT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkkt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,270.00
Nov 1, 2021
-99.4% from here
5-Year Low5Y
$5.57
May 1, 2024
+47.8% from low
IPO Priceadj.
$275.00
Nov 19, 2020
-97.0% since IPO
1 Year Ago
$15.15
Jun 9, 2025
-45.7% in 1Y
5 Years Ago
$259.50
Jun 8, 2021
-96.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BKKT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.05 | $9.05 | $8.01 | $8.21 | $8.21 | 494K | -9.28% |
| Jun 5, 2026 | $9.05 | $9.05 | $7.69 | $7.83 | $7.83 | 3.1M | -13.48% |
| Jun 4, 2026 | $8.98 | $9.42 | $8.98 | $9.18 | $9.18 | 1.7M | +2.23% |
| Jun 3, 2026 | $9.85 | $9.95 | $8.82 | $8.92 | $8.92 | 1.9M | -9.44% |
| Jun 2, 2026 | $10.24 | $10.36 | $9.71 | $9.80 | $9.80 | 1.9M | -4.30% |
| Jun 1, 2026 | $10.50 | $10.84 | $9.95 | $10.50 | $10.50 | 1.9M | +0.00% |
| May 29, 2026 | $10.91 | $11.40 | $10.68 | $10.87 | $10.87 | 1.4M | -0.37% |
| May 28, 2026 | $11.12 | $11.39 | $10.70 | $11.00 | $11.00 | 1.9M | -1.08% |
| May 27, 2026 | $11.57 | $11.80 | $11.07 | $11.49 | $11.49 | 1.8M | -0.69% |
| May 26, 2026 | $12.40 | $13.04 | $11.65 | $11.81 | $11.81 | 2.9M | -4.76% |
| May 22, 2026 | $12.43 | $13.02 | $11.63 | $11.88 | $11.88 | 3.4M | -4.42% |
| May 21, 2026 | $10.09 | $12.58 | $9.90 | $12.32 | $12.32 | 4.8M | +22.10% |
| May 20, 2026 | $9.82 | $10.44 | $9.50 | $10.18 | $10.18 | 2.7M | +3.67% |
| May 19, 2026 | $9.93 | $10.99 | $9.67 | $9.68 | $9.68 | 7.0M | -2.52% |
| May 18, 2026 | $8.30 | $8.93 | $7.98 | $8.72 | $8.72 | 2.4M | +5.06% |
| May 15, 2026 | $8.44 | $8.63 | $7.91 | $8.28 | $8.28 | 2.2M | -1.90% |
| May 14, 2026 | $8.00 | $9.10 | $7.90 | $8.68 | $8.68 | 1.8M | +8.50% |
| May 13, 2026 | $8.81 | $8.89 | $8.01 | $8.02 | $8.02 | 1.7M | -8.97% |
| May 12, 2026 | $9.10 | $9.63 | $8.70 | $8.87 | $8.87 | 2.4M | -2.53% |
| May 11, 2026 | $10.07 | $10.31 | $9.51 | $9.92 | $9.92 | 2.9M | -1.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BKKT
Jan 1 → Dec 31 · 6 years2026-21.4%$10.45 → $8.21
-21.4%
2025-60.3%$25.26 → $10.04
-60.3%
2024-57.5%$58.25 → $24.77
-57.5%
2023+79.8%$31.00 → $55.75
+79.8%
2022-86.1%$214.25 → $29.75
-86.1%
2021-18.6%$261.25 → $212.75
-18.6%
Best Year2023 · +79.8%
Worst Year2022 · -86.1%
Positive Years1 / 6
Avg Annual Return-27.3%
6Y Total Return-96.9%
6Y CAGR~-43.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in BKKT?
If you invested $1,000 in BKKT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$30
Total Return-97.0%
CAGR~-44.3% / yr
Profit$-970
Based on Nov 19, 2020 · $275.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bakkt Holdings, Inc.（BKKT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKKT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKKT 历史股价FMP 日线复权 OHLCV