Bakkt Holdings, Inc. Class A Common Stock (BKKT)

Historical Prices For Bakkt Holdings, Inc. Class A Common Stock (BKKT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	8.65	9.52	8.65	9.08	394,147	9.08
3/31/2025	8.92	9.12	8.51	8.67	337,380	8.67
3/28/2025	10.50	10.53	9.09	9.11	263,528	9.11
3/27/2025	10.68	11.08	10.42	10.55	127,390	10.55
3/26/2025	12.34	12.38	10.82	10.94	331,027	10.94
3/25/2025	13.61	13.61	11.89	12.14	510,707	12.14
3/24/2025	12.12	14.08	12.12	13.83	856,457	13.83
3/21/2025	10.64	12.40	10.29	11.93	683,545	11.93
3/20/2025	9.60	13.20	9.34	10.52	2,422,397	10.52
3/19/2025	9.01	9.57	8.46	9.31	627,966	9.31
3/18/2025	8.58	9.42	7.96	9.33	1,974,187	9.33
3/17/2025	11.88	12.83	11.71	12.83	1,298,690	12.83
3/14/2025	11.84	12.24	11.32	11.99	186,423	11.99
3/13/2025	11.47	11.47	10.94	11.36	108,241	11.36
3/12/2025	11.50	11.77	10.70	11.44	272,869	11.44
3/11/2025	11.48	11.68	10.80	11.18	238,003	11.18
3/10/2025	13.55	13.82	11.08	11.57	386,067	11.57
3/07/2025	14.30	14.64	12.64	14.15	350,905	14.15
3/06/2025	15.40	16.01	14.31	14.78	402,404	14.78
3/05/2025	13.12	16.80	12.61	15.95	2,037,898	15.95
3/04/2025	12.80	13.40	12.04	12.89	276,003	12.89
3/03/2025	13.24	14.85	13.19	13.50	646,242	13.50
2/28/2025	11.40	12.30	11.31	11.94	121,481	11.94
2/27/2025	12.08	12.57	11.52	11.60	104,948	11.60
2/26/2025	11.45	12.37	11.30	11.94	327,712	11.94
2/25/2025	12.81	12.89	11.83	12.25	184,267	12.25
2/24/2025	14.10	14.12	12.96	13.07	264,476	13.07
2/21/2025	15.20	15.97	14.16	14.32	231,234	14.32
2/20/2025	15.41	15.59	14.63	14.95	150,204	14.95
2/19/2025	15.30	15.78	15.00	15.29	170,021	15.29
2/18/2025	15.00	15.59	14.76	15.31	284,397	15.31
2/14/2025	14.95	15.30	14.65	14.80	264,141	14.80
2/13/2025	14.46	15.47	14.21	14.84	367,402	14.84
2/12/2025	13.63	14.47	13.43	14.30	177,375	14.30
2/11/2025	14.55	14.55	13.75	13.90	210,762	13.90
2/10/2025	14.88	15.42	14.50	14.55	229,177	14.55
2/07/2025	14.61	15.71	14.51	14.71	334,829	14.71
2/06/2025	14.55	15.28	13.99	14.20	391,217	14.20
2/05/2025	15.07	15.39	14.28	14.35	412,624	14.35
2/04/2025	15.94	16.33	15.19	15.30	427,370	15.30
2/03/2025	16.20	16.61	14.92	16.11	715,914	16.11
1/31/2025	18.08	19.79	17.54	17.56	723,105	17.56
1/30/2025	19.25	19.59	18.00	18.25	693,161	18.25
1/29/2025	23.89	23.89	18.17	18.90	1,883,333	18.90
1/28/2025	26.33	27.00	25.03	26.36	238,216	26.36
1/27/2025	28.06	28.20	24.35	25.77	457,488	25.77
1/24/2025	31.75	31.75	28.88	29.44	557,886	29.44
1/23/2025	28.12	31.75	28.01	31.42	471,973	31.42
1/22/2025	29.20	30.50	28.51	29.16	402,740	29.16
1/21/2025	28.85	29.37	26.25	28.84	526,331	28.84
1/17/2025	27.11	29.34	26.70	28.86	750,476	28.86
1/16/2025	24.40	26.75	23.52	26.11	367,781	26.11
1/15/2025	24.50	24.87	23.66	24.17	198,046	24.17
1/14/2025	23.81	24.21	22.50	23.40	227,191	23.40
1/13/2025	24.07	24.30	21.84	23.06	371,626	23.06
1/10/2025	25.10	25.25	24.26	24.98	163,047	24.98
1/08/2025	26.47	26.54	24.91	25.41	205,515	25.41
1/07/2025	27.80	28.52	26.20	26.66	256,216	26.66
1/06/2025	27.48	28.55	26.66	28.23	462,518	28.23
1/03/2025	25.98	28.14	25.51	27.11	453,177	27.11
1/02/2025	25.26	26.48	24.43	25.44	261,389	25.44