Bakkt Hldgs Inc (NY: BKKT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.20	17.54	15.15	15.61	8,260,219	+0.29(+1.89%)
Nov 29, 2021	16.17	16.35	14.75	15.32	4,584,999	-0.29(-1.86%)
Nov 26, 2021	16.41	16.70	15.39	15.61	3,247,059	-1.67(-9.66%)
Nov 24, 2021	16.74	17.95	16.70	17.28	4,518,572	+0.38(+2.25%)
Nov 23, 2021	17.21	18.81	16.29	16.90	5,421,787	-0.12(-0.71%)
Nov 22, 2021	18.77	19.15	16.65	17.02	5,602,175	-2.70(-13.69%)
Nov 19, 2021	17.11	22.40	17.11	19.72	20,060,742	+2.39(+13.79%)
Nov 18, 2021	19.21	17.49	17.00	17.33	5,548,605	-1.67(-8.79%)
Nov 17, 2021	20.03	20.58	18.64	19.00	6,530,653	-0.18(-0.94%)
Nov 16, 2021	21.00	21.06	18.59	19.18	7,276,657	-2.33(-10.83%)
Nov 15, 2021	23.36	24.25	20.37	21.51	8,276,238	-2.76(-11.37%)
Nov 12, 2021	24.29	26.49	23.58	24.27	7,283,804	-1.88(-7.19%)
Nov 11, 2021	25.51	28.00	24.01	26.15	8,008,179	-0.75(-2.79%)
Nov 10, 2021	25.71		25.01	26.90	5,993,086	+0.68(+2.59%)
Nov 09, 2021	30.84	30.84	25.72	26.22	7,683,281	-4.85(-15.61%)
Nov 08, 2021	33.15	33.44	30.61	31.07	6,581,801	-1.54(-4.72%)
Nov 05, 2021	34.65	35.76	32.38	32.61	8,639,965	+0.25(+0.77%)
Nov 04, 2021	35.39	37.85	32.00	32.36	7,891,506	-2.71(-7.73%)
Nov 03, 2021	36.13	38.75	34.50	35.07	10,488,102	-1.53(-4.18%)
Nov 02, 2021	36.80	39.75	33.33	36.60	21,311,332	+0.37(+1.02%)
Nov 01, 2021	39.68	50.80	35.50	36.23	60,805,648	-6.29(-14.79%)
Oct 29, 2021	25.70	42.88	25.61	42.52	77,711,760	+16.92(+66.09%)
Oct 28, 2021	28.65	32.00	24.75	25.60	21,407,996	-3.80(-12.93%)
Oct 27, 2021	21.17	30.45	20.37	29.40	57,563,212	+5.62(+23.63%)
Oct 26, 2021	36.20		21.72	23.78	77,978,112	-6.82(-22.29%)
Oct 25, 2021	13.86	31.57	10.95	30.60	210,435,568	+21.45(+234.43%)
Oct 22, 2021	8.040	10.11	8.030	9.150	5,388,193	+1.12(+13.95%)
Oct 21, 2021	8.240	8.490	8.000	8.030	1,338,707	-0.14(-1.71%)
Oct 20, 2021	8.670	9.150	8.100	8.170	2,351,329	-0.32(-3.77%)
Oct 19, 2021	9.090	9.170	8.400	8.490	1,695,057	-0.27(-3.08%)