Bakkt Holdings, Inc. (BKKT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +2.1%
- 3M
- +8.5%
- YTD
- -26.4%
- 1Y
- -51.2%
- 3Y
- -38.3%
- 5Y
- -49.4%
Loading 10-year price history...
BKKT Historical Performance
BKKT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -8.4%
- 2021 annual price return
- -17.0%
- 2022 annual price return
- -85.7%
- 2023 annual price return
- +92.2%
- 2024 annual price return
- -53.3%
- 2025 annual price return
- -60.5%
- 2026 annual price return
- -15.0%
BKKT Stock Price Trajectory (2020–2026)
As of July 8, 2026, Bakkt Holdings, Inc. (BKKT) trades at $8.28, representing a -51.2% return over the past year. The stock has delivered a -96.7% total return over five years (-49.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,270.00 on November 1, 2021. From this peak, BKKT has corrected -99.3%, currently trading 43% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers COIN (-54.2% 1Y), MSTR (-75.4% 1Y), and HOOD (+20.8% 1Y), BKKT has underperformed the peer group average. Compare BKKT vs COIN →
BKKT Historical Price Data · from 2020
Rows 1–50 of 1,412| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 8.54 | 8.68 | 8.07 | 8.28 | 1.05M | -3.83% |
| 2026-07-06 | 8.29 | 8.82 | 8.18 | 8.61 | 860K | +2.99% |
| 2026-07-02 | 8.90 | 9.31 | 8.22 | 8.36 | 1.43M | -0.71% |
| 2026-07-01 | 7.94 | 8.83 | 7.93 | 8.42 | 1.64M | +7.81% |
| 2026-06-30 | 8.18 | 8.20 | 7.76 | 7.81 | 1.10M | -5.68% |
| 2026-06-29 | 8.42 | 8.55 | 7.99 | 8.28 | 892K | -1.90% |
| 2026-06-26 | 7.71 | 8.44 | 7.68 | 8.44 | 2.05M | +7.79% |
| 2026-06-25 | 8.47 | 8.50 | 7.73 | 7.83 | 1.28M | -5.55% |
| 2026-06-24 | 8.85 | 8.89 | 8.15 | 8.29 | 1.20M | -6.54% |
| 2026-06-23 | 8.91 | 9.38 | 8.50 | 8.87 | 942K | -1.99% |
| 2026-06-22 | 9.26 | 9.80 | 8.74 | 9.05 | 1.38M | -1.84% |
| 2026-06-18 | 9.14 | 9.42 | 8.86 | 9.22 | 2.45M | +2.33% |
| 2026-06-17 | 8.82 | 9.49 | 8.82 | 9.01 | 1.60M | +2.85% |
| 2026-06-16 | 8.86 | 9.22 | 8.39 | 8.76 | 1.41M | -2.23% |
| 2026-06-15 | 8.90 | 9.65 | 8.85 | 8.96 | 1.82M | +6.29% |
| 2026-06-12 | 9.00 | 9.40 | 8.43 | 8.43 | 2.12M | +0.96% |
| 2026-06-11 | 7.80 | 8.40 | 7.63 | 8.35 | 1.17M | +8.72% |
| 2026-06-10 | 7.55 | 8.05 | 7.55 | 7.68 | 1.24M | -0.26% |
| 2026-06-09 | 8.00 | 8.35 | 7.38 | 7.70 | 2.19M | -5.06% |
| 2026-06-08 | 8.29 | 8.43 | 8.01 | 8.11 | 1.49M | +3.58% |
| 2026-06-05 | 8.89 | 8.97 | 7.69 | 7.83 | 3.04M | -14.71% |
| 2026-06-04 | 9.11 | 9.42 | 8.98 | 9.18 | 1.65M | +2.91% |
| 2026-06-03 | 9.69 | 9.74 | 8.82 | 8.92 | 1.91M | -8.98% |
| 2026-06-02 | 10.24 | 10.36 | 9.71 | 9.80 | 1.84M | -6.67% |
| 2026-06-01 | 10.50 | 10.84 | 9.95 | 10.50 | 382K | -3.40% |
| 2026-05-29 | 10.80 | 11.38 | 10.68 | 10.87 | 1.33M | -1.18% |
| 2026-05-28 | 11.12 | 11.39 | 10.70 | 11.00 | 1.87M | -4.26% |
| 2026-05-27 | 11.45 | 11.80 | 11.07 | 11.49 | 1.81M | -2.71% |
| 2026-05-26 | 12.40 | 13.04 | 11.65 | 11.81 | 2.81M | -0.59% |
| 2026-05-22 | 12.43 | 13.02 | 11.63 | 11.88 | 126K | -3.57% |
| 2026-05-21 | 10.09 | 12.58 | 9.90 | 12.32 | 4.62M | +21.02% |
| 2026-05-20 | 9.82 | 10.44 | 9.50 | 10.18 | 2.67M | +5.17% |
| 2026-05-19 | 9.86 | 10.99 | 9.67 | 9.68 | 6.85M | +11.01% |
| 2026-05-18 | 8.29 | 8.92 | 7.99 | 8.72 | 2.01M | +5.31% |
| 2026-05-15 | 8.37 | 8.63 | 7.91 | 8.28 | 2.13M | -4.61% |
| 2026-05-14 | 7.90 | 9.07 | 7.90 | 8.68 | 1.77M | +8.23% |
| 2026-05-13 | 8.81 | 8.89 | 8.01 | 8.02 | 1.66M | -9.58% |
| 2026-05-12 | 9.10 | 9.63 | 8.70 | 8.87 | 2.37M | -10.58% |
| 2026-05-11 | 10.07 | 10.31 | 9.51 | 9.92 | 982K | +0.71% |
| 2026-05-08 | 8.48 | 9.97 | 8.31 | 9.85 | 2.43M | +15.34% |
| 2026-05-07 | 9.10 | 9.10 | 8.30 | 8.54 | 1.14M | -6.56% |
| 2026-05-06 | 9.20 | 9.28 | 8.92 | 9.14 | 1.05M | +0.55% |
| 2026-05-05 | 9.13 | 9.22 | 8.66 | 9.09 | 891K | +1.45% |
| 2026-05-04 | 8.65 | 9.21 | 8.65 | 8.96 | 1.39M | +4.55% |
| 2026-05-01 | 8.70 | 8.79 | 8.50 | 8.57 | 673K | -0.58% |
| 2026-04-30 | 7.86 | 8.63 | 7.85 | 8.62 | 535K | +9.67% |
| 2026-04-29 | 8.53 | 8.53 | 7.75 | 7.86 | 816K | -8.39% |
| 2026-04-28 | 8.78 | 8.79 | 8.50 | 8.58 | 535K | -4.67% |
| 2026-04-27 | 8.75 | 9.10 | 8.75 | 9.00 | 595K | +1.93% |
| 2026-04-24 | 8.80 | 8.87 | 8.53 | 8.83 | 732K | +1.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BKKT — Frequently Asked Questions
Quick answers to the most common questions about buying BKKT stock.
How has BKKT stock performed recently?
BKKT declined -51.2% over the past year, below its 5-year annualized CAGR of -49.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BKKT's all-time high price?
Bakkt Holdings, Inc. reached $1270.00 on 2021-11-01. The 52-week high is $49.79. Current 1-year return of -51.2% places the stock further from historical peaks.
Where can I download BKKT historical price data?
This page provides BKKT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.