NYSE · BKKT · stock
Bakkt, Inc. (BKKT) stock price history
Every NYSE trading session of Bakkt, Inc. from Nov 19, 2020 to Sep 28, 2026: 1,469 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKKT adjusted close, 2020 to 2026
- $1,063
- All time high, 2021
- $49.79
- 52 week high, $6.71 low
- 1,469
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BKKT key facts
- Bakkt, Inc. (BKKT) closed at $8.00 on Sep 28, 2026 on NYSE.
- BKKT's all time high close is $1,063, set on Oct 29, 2021; its all time low close is $6.28 on May 2, 2024.
- BKKT's 52 week range is $6.71 to $49.79.
- BKKT returned -55.4% over the year to Sep 28, 2026 and -96.8% over five years.
- Since Nov 19, 2020 BKKT returned -97%, -45.3% a year compounded.
- BKKT's deepest drawdown was -99.4% from Oct 29, 2021 to May 2, 2024.
- DataCedar holds 1,469 daily sessions of BKKT history from Nov 19, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BKKT price chart, 2020 to 2026
BKKT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | -5.2% |
| 6 months | +9.3% |
| Year to date | -21.3% |
| 1 year | -55.4% |
| 3 years | -73.8% |
| 5 years | -96.8% |
| 10 years | n/a |
| Since Nov 19, 2020 | -97.1% |
| Compound annual growth, 5.9 years | -45.3% |
BKKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,063 on Oct 29, 2021
- All time low close
- $6.28 on May 2, 2024
- 52 week high
- $49.79 on Oct 2, 2025
- 52 week low
- $6.71 on Aug 19, 2026
- Deepest drawdown
- -99.4% from Oct 29, 2021 to May 2, 2024, not yet recovered
- Best single session
- +234.4% on Oct 25, 2021
- Worst single session
- -43.1% on Feb 29, 2024
- Volatility, 1 year annualised
- 123.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +87%
- Worst calendar year
- 2022, -86%
BKKT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 19, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.45 | $22.11 | $6.71 | $8.00 | -20.3% | 278.8M | 185 |
| 2025 | $25.26 | $49.79 | $6.81 | $10.04 | -59.5% | 307.2M | 250 |
| 2024 | $58.25 | $59.50 | $5.57 | $24.77 | -55.6% | 100.5M | 252 |
| 2023 | $31.00 | $71.75 | $16.02 | $55.75 | +87.4% | 23.9M | 250 |
| 2022 | $214.25 | $225.25 | $29.00 | $29.75 | -86.0% | 45.7M | 251 |
| 2021 | $256.00 | $1,270 | $200.00 | $212.75 | -15.6% | 42.4M | 252 |
| 2020 | $275.00 | $275.00 | $240.00 | $252.00 | n/a | 79.2K | 29 |
BKKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.00 | +4.3% |
| August 2026 | $7.67 | +7.0% |
| July 2026 | $7.17 | -8.2% |
| June 2026 | $7.81 | -28.2% |
| May 2026 | $10.87 | +26.1% |
| April 2026 | $8.62 | +17.1% |
| March 2026 | $7.36 | -23.0% |
| February 2026 | $9.56 | -28.6% |
| January 2026 | $13.39 | +33.4% |
| December 2025 | $10.04 | -36.3% |
| November 2025 | $15.77 | -43.0% |
| October 2025 | $27.67 | -17.8% |
About the BKKT data
Daily bars. 1,469 sessions from Nov 19, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BJ BJ's Wholesale Club Holdings, Inc.
- BKD Brookdale Senior Living Inc.
- BKE Buckle INC
- BKH Black Hills Corp. /Sd/
- BKKT.W Bakkt, Inc. Warrants to purchase Class A Common Stock, each Warrant entitles a holder to purchase 1/25th of a share of Class A common stock at an exercise price of $287.50 for one share
- BKSY BlackSky Technology Inc.
- BKSY.W BlackSky Technology Inc. Redeemable Warrants, each whole Warrant exercisable for one share of Class A Common Stock
- BKT BlackRock Income Trust, INC.
Common questions
BKKT share price history
