Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

24.11 +2.72 (+12.72%)

Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2025	18.34	21.98	18.34	21.39	1,020,562	+3.58(+20.10%)
Jul 15, 2025	18.75	19.49	17.56	17.81	509,622	-0.65(-3.52%)
Jul 14, 2025	19.70	20.50	17.88	18.46	510,282	-0.99(-5.09%)
Jul 11, 2025	20.92	21.36	19.35	19.45	515,989	-1.37(-6.58%)
Jul 10, 2025	20.30	21.12	19.52	20.82	604,300	+0.86(+4.31%)
Jul 09, 2025	17.96	20.00	16.68	19.96	725,145	+2.43(+13.86%)
Jul 08, 2025	17.81	19.34	17.10	17.53	837,760	+0.55(+3.24%)
Jul 07, 2025	18.26	19.00	16.29	16.98	689,669	-1.13(-6.24%)
Jul 03, 2025	17.53	19.56	17.20	18.11	853,316	-0.52(-2.79%)
Jul 02, 2025	14.24	19.00	14.24	18.63	2,179,336	+4.56(+32.41%)
Jul 01, 2025	13.49	14.50	12.73	14.07	266,839	+0.12(+0.86%)
Jun 30, 2025	13.05	14.66	13.03	13.95	538,127	+1.17(+9.15%)
Jun 27, 2025	13.40	13.50	12.45	12.78	1,338,449	-0.55(-4.13%)
Jun 26, 2025	13.27	13.55	12.50	13.33	334,537	+0.40(+3.09%)
Jun 25, 2025	13.51	13.58	12.70	12.93	218,750	-0.24(-1.82%)
Jun 24, 2025	12.91	13.48	12.45	13.17	472,484	+0.90(+7.33%)
Jun 23, 2025	13.26	13.77	11.99	12.27	629,222	-1.21(-8.98%)
Jun 20, 2025	13.49	15.37	12.81	13.48	976,619	+0.79(+6.23%)
Jun 18, 2025	12.10	12.84	11.80	12.69	325,043	+0.60(+4.96%)
Jun 17, 2025	12.53	12.83	11.93	12.09	240,660	-0.99(-7.57%)
Jun 16, 2025	12.85	13.50	12.78	13.08	322,712	+0.77(+6.26%)
Jun 13, 2025	12.71	12.85	12.13	12.31	189,725	-0.68(-5.23%)
Jun 12, 2025	12.90	13.50	12.75	12.99	203,463	-0.19(-1.44%)
Jun 11, 2025	13.61	13.94	13.00	13.18	299,167	-0.26(-1.93%)
Jun 10, 2025	15.00	15.15	13.31	13.44	556,077	-1.71(-11.29%)
Jun 09, 2025	14.90	15.34	14.20	15.15	315,125	+1.24(+8.91%)
Jun 06, 2025	14.31	15.59	13.63	13.91	395,700	+0.51(+3.81%)
Jun 05, 2025	13.07	15.48	12.50	13.40	730,145	+0.33(+2.52%)
Jun 04, 2025	13.30	13.47	12.40	13.07	297,286	-0.27(-2.02%)
Jun 03, 2025	11.63	13.50	11.45	13.34	497,182	+1.78(+15.40%)
Jun 02, 2025	11.65	12.10	11.37	11.56	163,756	-0.08(-0.69%)
May 30, 2025	11.17	11.81	10.79	11.64	204,063	+0.30(+2.65%)
May 29, 2025	11.30	11.46	10.88	11.34	96,509	+0.28(+2.53%)
May 28, 2025	11.50	11.69	11.01	11.06	201,690	-0.37(-3.24%)
May 27, 2025	11.28	12.30	11.28	11.43	414,134	+0.77(+7.22%)
May 23, 2025	11.42	11.89	10.62	10.66	528,515	-1.15(-9.74%)
May 22, 2025	12.51	12.86	11.70	11.81	340,016	-0.35(-2.88%)
May 21, 2025	12.57	13.19	12.01	12.16	306,280	-0.63(-4.93%)
May 20, 2025	13.01	13.28	12.58	12.79	178,749	-0.39(-2.96%)
May 19, 2025	12.34	13.78	12.30	13.18	361,151	+0.39(+3.05%)
May 16, 2025	12.23	12.88	11.64	12.79	499,334	+0.39(+3.15%)
May 15, 2025	12.62	14.69	12.21	12.40	738,316	-0.51(-3.95%)
May 14, 2025	14.79	14.79	12.73	12.91	835,804	-1.84(-12.47%)
May 13, 2025	12.63	15.49	11.58	14.75	3,647,272	+4.74(+47.35%)
May 12, 2025	10.79	10.98	9.920	10.01	427,216	-0.04(-0.40%)
May 09, 2025	9.800	10.30	9.540	10.05	286,345	+0.30(+3.08%)
May 08, 2025	9.450	10.10	9.179	9.750	282,381	+0.78(+8.70%)
May 07, 2025	9.330	9.345	8.760	8.970	200,202	-0.15(-1.64%)
May 06, 2025	9.110	9.255	8.832	9.120	144,904	-0.26(-2.77%)
May 05, 2025	9.780	9.780	9.290	9.380	119,722	-0.60(-6.01%)
May 02, 2025	10.67	10.92	9.690	9.980	345,145	-0.46(-4.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices