Bakkt, Inc. Class A BKKT
Open calendar →Bakkt, Inc. Class A Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 22.39 → 7.97 · -64.4%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
8.1600
8.4650
7.9000
7.9700
747,434
8.0700
8.4400
8.0500
8.3200
887,600
7.3000
7.9800
7.2300
7.8500
1,182,600
Weekend
Weekend
7.5600
7.7500
7.0940
7.2500
1,754,200
61 · 8-K/A
After-hours · 17:26 ET
8-K/A ↗
8.2300
8.2500
7.7800
7.8600
998,000
8.4000
8.6500
8.2200
8.2600
766,600
8.2000
8.3300
8.0400
8.2000
881,500
8.2200
8.4100
7.8600
8.0900
857,700
Weekend
Weekend
8.7500
8.8400
8.3300
8.4100
880,400
8.4000
8.5900
8.2100
8.3700
537,200
8.1700
8.3990
8.0100
8.3600
785,300
8.5700
8.6800
8.0700
8.2800
1,057,000
8.2100
8.8200
8.1800
8.6100
874,400
Weekend
Weekend
No trading
8.7200
9.3100
8.2250
8.3600
1,430,300
7.8600
8.8400
7.8200
8.4200
1,653,300
8.1800
8.2000
7.7600
7.8100
1,107,100
8.4800
8.5800
7.9900
8.2800
909,000
Weekend
Weekend
7.7100
8.4400
7.6800
8.4400
3,555,800
60 · 8-K
Next filing day · accepted 25 Jun, 18:19 ET
8-K ↗
8.4300
8.5000
7.7300
7.8300
1,303,400
8.8500
8.8900
8.1530
8.2900
1,211,300
8.5300
9.3800
8.5000
8.8700
958,900
9.2300
9.8000
8.7300
9.0500
1,389,700
Weekend
Weekend
No trading
9.1400
9.4500
8.8600
9.2200
3,050,300
8.6500
9.5000
8.6500
9.0100
1,627,500
8.7800
9.2500
8.3000
8.7600
1,419,700
8.9000
9.6500
8.8440
8.9600
1,842,600
Weekend
Weekend
9.0000
9.4000
8.4300
8.4300
2,135,600
7.8000
8.4050
7.6300
8.3500
1,496,600
7.5500
8.0470
7.5500
7.6800
1,237,700
8.0000
8.3500
7.3750
7.7000
2,197,100
8.2800
8.4390
8.0100
8.1100
1,499,600
Weekend
Weekend
9.0500
9.0500
7.6860
7.8300
3,075,600
8.9800
9.4200
8.9800
9.1800
1,659,900
59 · 8-K
Pre-market · 08:34 ET
8-K ↗
9.8500
9.9460
8.8200
8.9200
1,927,700
10.2400
10.3600
9.7100
9.8000
1,877,700
10.5000
10.8420
9.9500
10.5000
1,923,700
58 · DEFA14A
Next filing day · accepted 29 May, 21:33 ET
DEFA14A ↗
Weekend
Weekend
10.9100
11.4000
10.6800
10.8700
1,432,200
11.1200
11.3900
10.7000
11.0000
1,895,100
57 · 424B3
After-hours · 16:47 ET
424B3 ↗
11.5700
11.8000
11.0720
11.4900
1,819,400
12.4000
13.0400
11.6500
11.8100
2,852,700
No trading
Weekend
Weekend
12.4300
13.0200
11.6300
11.8800
3,406,100
10.0900
12.5800
9.9000
12.3200
4,813,300
9.8200
10.4400
9.5000
10.1800
2,680,700
9.9300
10.9900
9.6700
9.6800
6,971,300
8.3000
8.9300
7.9800
8.7200
2,429,000
Weekend
Weekend
56 · DEFA14A
After-hours · 17:29 ET
DEFA14A ↗
8.4400
8.6300
7.9100
8.2800
2,156,500
8.0000
9.1000
7.9000
8.6800
1,791,300
8.8100
8.8880
8.0100
8.0200
1,669,600
55 · S-3
Next filing day · accepted 12 May, 20:19 ET
S-3 ↗
9.1000
9.6290
8.7000
8.8700
2,376,500
54 · 8-K
After-hours · 16:36 ET
8-K ↗
53 · 10-Q
After-hours · 16:33 ET
10-Q ↗
10.0700
10.3100
9.5130
9.9200
2,888,500
Weekend
Weekend
8.5000
9.9700
8.3100
9.8500
2,527,700
9.1000
9.1000
8.3000
8.5500
1,221,600
9.2400
9.2750
8.9220
9.1400
1,083,400
9.2100
9.2200
8.6500
9.0900
906,300
8.6500
9.2300
8.6500
8.9600
1,395,600
Weekend
Weekend
8.7000
8.7900
8.5000
8.5700
679,900
52 · DEFA14A
After-hours · 17:26 ET
DEFA14A ↗
51 · DEF 14A
After-hours · 17:26 ET
DEF 14A ↗
50 · 8-K
After-hours · 17:14 ET
8-K ↗
7.8600
8.6350
7.8500
8.6200
590,600
8.5300
8.5300
7.7500
7.8600
833,400
8.7800
8.8250
8.5000
8.5800
538,300
8.7500
9.1000
8.6500
9.0000
599,600
Weekend
Weekend
8.7700
8.9700
8.5100
8.8300
741,400
8.9700
9.0600
8.4800
8.6800
1,105,500
9.2000
9.2900
8.9800
9.1300
940,700
9.0000
9.1300
8.6000
8.6700
999,500
9.1000
9.3200
8.7700
8.9700
1,768,400
49 · 8-K
Pre-market · 08:00 ET
8-K ↗
Weekend
Weekend
9.8600
9.8600
9.1900
9.1900
1,462,100
9.3600
9.5900
8.9200
9.5600
1,208,200
9.0800
9.3970
8.8600
9.2400
1,319,700
9.2400
9.5800
8.9700
8.9800
1,727,400
7.9000
8.7800
7.8900
8.7200
1,046,200
Weekend
Weekend
8.4800
8.6000
8.0600
8.1300
928,300
7.7500
8.5950
7.6980
8.3900
934,600
8.2600
8.3600
7.8500
7.9500
897,800
7.3800
7.6300
7.0300
7.6300
768,300
7.5000
7.7000
7.4000
7.6300
705,300
Weekend
Weekend
No trading
6.9000
7.4400
6.8800
7.3700
616,300
7.5600
7.6550
7.1310
7.2400
676,300
7.2000
7.5200
6.9000
7.3600
1,495,600
7.4400
7.5300
6.8700
6.9500
1,593,200
Weekend
Weekend
7.7600
7.7950
7.2600
7.3200
1,209,500
8.1400
8.5200
7.9300
7.9700
1,031,900
8.6200
8.8000
8.2300
8.3800
908,000
48 · DEFA14A
After-hours · 16:33 ET
DEFA14A ↗
47 · 8-K
After-hours · 16:32 ET
8-K ↗
8.6000
8.9040
8.1700
8.2700
1,008,700
8.6800
9.0800
8.5900
8.8600
1,044,200
Weekend
Weekend
8.8500
8.9700
8.4700
8.5500
1,243,800
46 · 10-K
After-hours · 17:04 ET
10-K ↗
8.8800
9.0900
8.5100
9.0000
1,315,500
45 · DEFA14A
Pre-market · 08:20 ET
DEFA14A ↗
9.5500
9.6400
8.9160
8.9300
3,141,800
9.5000
9.9600
9.0000
9.6300
2,320,600
44 · 8-K
Pre-market · 08:37 ET
8-K ↗
10.0300
10.2000
9.5200
9.6400
1,958,100
Weekend
Weekend
9.6700
10.1260
9.3000
9.4500
1,926,600
9.0700
9.4210
8.9500
9.2100
792,900
9.3000
9.5700
9.0600
9.2900
887,800
9.3900
9.6700
9.1200
9.2400
839,200
9.0600
9.3500
8.8250
9.2200
1,113,800
Weekend
Weekend
9.6300
9.9220
9.2900
9.2900
880,600
9.9800
10.3000
9.6500
9.9500
1,317,100
10.0700
10.8100
10.0350
10.2000
1,877,300
9.3800
9.9400
9.2540
9.5900
1,370,400
43 · 8-K
After-hours · 16:16 ET
8-K ↗
9.2100
10.4500
9.0540
9.9600
1,757,000
Weekend
Weekend
9.9000
10.1500
9.3200
9.5600
2,052,000
42 · 424B5
Pre-market · 07:38 ET
424B5 ↗
10.8000
11.0100
9.9100
10.4000
2,068,900
10.7800
11.2500
10.2500
10.8800
3,021,900
9.9500
10.3200
9.8100
10.1000
1,143,100
10.1200
10.5800
10.0100
10.1500
1,040,900
Weekend
Weekend
10.2000
11.2500
10.0000
10.4400
2,455,900
10.1100
10.4300
10.0100
10.4000
675,900
10.1600
11.0100
10.0500
10.3600
701,200
10.6500
10.7700
9.9800
10.2600
686,400
No trading
Weekend
Weekend
10.6200
11.3600
10.0140
10.7700
1,263,900
10.4000
10.5600
9.7720
10.0600
1,055,600
10.7700
11.0000
9.9500
10.4000
1,308,500
11.2500
11.5000
10.6000
10.6200
770,800
11.6700
11.9500
11.3350
11.4000
1,147,500
Weekend
Weekend
10.8100
12.2600
10.7240
11.9100
1,628,200
11.1000
11.2000
9.8900
9.9000
1,382,300
11.9400
12.3400
11.3770
11.6100
1,160,300
12.5000
12.6300
11.3600
12.1800
1,046,700
12.6600
13.0000
12.1180
12.2600
1,080,300
Weekend
Weekend
13.0000
13.7720
12.9500
13.3900
895,100
14.0400
14.6200
13.3400
13.6300
1,319,500
15.5300
15.6110
13.8230
14.5000
1,269,900
14.0100
15.1350
13.7000
14.9400
1,270,400
14.8900
14.8900
13.6900
13.8600
1,266,900
Weekend
Weekend
15.0000
15.8000
14.5000
15.2200
1,385,700
16.5200
16.8200
15.2450
15.5200
2,133,200
16.3900
17.2100
15.2400
16.3100
2,177,900
19.7300
19.7800
16.0600
16.1600
3,177,600
41 · 8-K
Pre-market · 09:29 ET
8-K ↗
40 · 424B5
Pre-market · 09:26 ET
424B5 ↗
39 · 8-K
Pre-market · 06:05 ET
8-K ↗
No trading
Weekend
Weekend
19.4700
22.1100
18.5210
21.4100
1,974,100
38 · DEFA14A
Next filing day · accepted 15 Jan, 21:34 ET
DEFA14A ↗
21.0000
21.0700
19.0100
19.3900
1,782,200
18.7700
21.7800
17.9200
21.0100
2,530,200
19.1100
20.1550
18.3000
18.7200
2,177,800
16.3800
20.2000
15.5000
19.2100
3,174,200
37 · DEFA14A
Pre-market · 08:14 ET
DEFA14A ↗
36 · 8-K
Pre-market · 08:10 ET
8-K ↗
Weekend
Weekend
16.8700
17.1520
15.8100
16.2800
1,095,000
14.8200
16.9300
14.1400
16.4600
1,945,300
14.2700
15.8700
14.0200
15.1400
1,303,600
15.5500
15.8000
14.0000
15.4600
2,993,400
12.3600
15.3000
11.9900
14.7900
3,818,100
Weekend
Weekend
10.4500
11.4200
10.0510
11.2500
1,129,100
No trading
10.1800
10.4000
9.8000
10.0400
818,800
10.4800
10.6900
10.1500
10.1600
826,300
10.3500
11.0000
10.2000
10.4200
951,100
Weekend
Weekend
10.9800
11.0200
10.3600
10.5400
760,600
No trading
10.3300
10.8900
10.1000
10.8000
440,000
10.4100
10.5550
10.0100
10.3400
868,100
11.4500
11.6800
10.5000
10.5700
1,520,500
Weekend
Weekend
10.5400
10.8100
10.1000
10.5600
1,502,700
10.8000
11.0700
10.2200
10.2800
799,000
11.2500
11.4700
9.9500
10.0100
1,166,800
10.6900
11.3800
10.6740
11.1500
881,900
11.5500
11.6500
10.5000
10.6800
1,417,500
35 · 8-K
Pre-market · 08:01 ET
8-K ↗
Weekend
Weekend
12.6600
12.8600
11.5400
11.5600
1,015,200
12.6000
13.0780
11.8550
12.6600
1,206,800
34 · 8-K
After-hours · 16:04 ET
8-K ↗
13.0000
13.4100
12.5000
12.8500
883,000
12.4100
13.8800
12.3500
13.0700
1,274,800
14.3600
14.3600
12.4350
12.7600
1,832,700
Weekend
Weekend
15.3300
15.4800
13.6010
14.0000
2,206,000
14.3400
15.6600
14.0400
15.6000
842,100
13.9800
14.9400
13.5350
14.6700
1,329,900
14.3100
14.6200
13.8000
13.8800
1,498,700
15.0000
15.0100
13.5500
13.8500
1,144,600
Weekend
Weekend
15.4900
16.5250
15.3800
15.7700
807,200
No trading
15.6400
15.7600
14.5800
14.8900
1,047,900
15.5500
15.9200
14.5100
15.3700
901,300
14.4500
15.9500
14.1000
15.6000
1,489,100
33 · 8-K
Pre-market · 07:55 ET
8-K ↗
Weekend
Weekend
15.0000
15.1150
13.3500
13.9700
1,441,300
17.6200
17.9500
14.6700
14.7600
1,737,900
18.0700
18.0700
16.6320
16.9800
956,900
17.4900
17.9400
16.4000
17.1200
1,160,400
17.6800
18.3500
16.6100
16.7900
1,214,300
Weekend
Weekend
32 · 8-K
After-hours · 17:21 ET
8-K ↗
16.8500
19.6500
16.6900
18.1500
2,077,200
21.5700
21.7000
18.1300
18.5200
2,882,000
22.1200
22.8000
20.2600
21.6100
2,038,700
31 · 8-K
Next filing day · accepted 10 Nov, 18:44 ET
8-K ↗
30 · 10-Q
Next filing day · accepted 10 Nov, 17:32 ET
10-Q ↗
29 · 8-K
Pre-market · 06:05 ET
8-K ↗
20.6500
22.2870
19.5600
21.4700
2,063,300
25.0000
25.0000
19.9000
20.9600
2,956,500
Weekend
Weekend
28 · 8-K/A
After-hours · 16:52 ET
8-K/A ↗
20.8100
23.7500
20.1600
23.6600
1,696,900
23.3200
23.7200
21.1300
21.3100
1,151,700
22.7100
25.1600
22.0000
23.8600
1,412,300
25.3700
26.6400
21.2100
21.5800
2,087,400
27 · 8-K12B
After-hours · 16:54 ET
8-K12B ↗
26 · 8-K
After market open · 15:50 ET
8-K ↗
27.2000
28.5000
25.1600
26.8800
2,022,400
Weekend
Weekend
25 · 8-K
After-hours · 16:33 ET
8-K ↗
24.0000
28.0900
23.4200
27.6700
1,984,300
25.0500
25.7050
22.9500
22.9700
1,166,100
27.0000
27.3350
25.6600
26.0300
984,000
28.7600
29.7060
26.4100
26.7400
1,240,500
30.0600
31.5090
27.4000
29.0600
1,747,500
Weekend
Weekend
30.4000
30.7300
28.6000
28.8400
1,357,900
28.0300
29.8500
27.2600
28.5800
1,040,300
30.5000
31.1300
27.0500
28.1000
2,092,300
24 · DEFA14A
Pre-market · 09:09 ET
DEFA14A ↗
23 · 8-K
Pre-market · 09:03 ET
8-K ↗
35.4100
35.8200
31.3890
32.1400
2,271,600
22 · 8-K
Next filing day · accepted 20 Oct, 18:09 ET
8-K ↗
40.7100
41.7000
34.4400
35.2900
2,846,900
21 · 8-K
Next filing day · accepted 17 Oct, 20:40 ET
8-K ↗
Weekend
Weekend
37.4200
39.4840
35.5500
35.7000
1,893,900
43.9500
45.4800
39.0000
39.1500
1,606,900
46.6000
47.1750
40.0000
42.7900
2,911,200
36.0100
45.4800
34.6200
45.0400
2,723,800
20 · DEFA14A
Next filing day · accepted 10 Oct, 21:51 ET
DEFA14A ↗
19 · 8-K
Next filing day · accepted 10 Oct, 21:46 ET
8-K ↗
34.0100
38.0790
33.0000
37.7100
2,614,100
Weekend
Weekend
38.5100
40.4000
32.6000
32.9400
3,028,300
40.5300
43.6900
35.5000
38.2100
2,998,600
18 · DEFA14A
After-hours · 16:32 ET
DEFA14A ↗
17 · 8-K
After-hours · 16:21 ET
8-K ↗
38.8900
41.8700
37.1000
39.7600
1,589,000
42.8800
46.1600
36.7100
38.9200
3,645,400
41.0900
43.6900
37.7800
41.0000
3,222,600
Weekend
Weekend
40.8000
46.8400
39.6100
40.3800
5,144,300
35.9500
49.7900
35.9000
43.9200
11,701,900
16 · 8-K
After market open · 09:56 ET
8-K ↗
33.2200
35.1500
30.1200
34.1500
5,652,400
25.9000
33.9500
25.7810
33.6500
10,205,100
19.0500
26.7200
19.0500
25.5500
7,694,200
Weekend
Weekend
18.3400
19.0340
16.6500
17.9500
2,438,300
19.0900
20.8900
17.7700
18.6300
3,765,200
18.6200
20.0000
16.8800
20.0000
6,603,400
15.7500
18.4000
15.5000
17.1900
8,104,800
14.3000
15.8800
12.2500
14.7000
19,521,800
15 · 8-K
Pre-market · 08:00 ET
8-K ↗
Weekend
Weekend
10.2600
11.1100
10.2600
10.4400
2,710,800
9.9500
10.5400
9.8200
10.1100
1,316,500
10.0500
10.3000
9.5630
9.6700
874,600
9.5800
10.3600
9.2200
10.1700
1,399,200
14 · 8-K
After-hours · 16:19 ET
8-K ↗
9.6000
10.5000
9.4000
9.6700
2,423,300
Weekend
Weekend
9.8600
9.8850
9.3350
9.5200
748,000
9.4600
10.0800
9.3500
9.9400
810,900
9.7300
9.9060
9.2000
9.4100
953,900
13 · DEF 14A
After-hours · 16:58 ET
DEF 14A ↗
9.1100
9.7900
9.0100
9.7300
1,154,600
8.7100
9.1600
8.5200
8.9600
634,900
Weekend
Weekend
8.5600
8.6600
8.1950
8.5200
543,400
8.5000
8.7310
8.2800
8.3900
708,500
8.9500
9.2600
8.5250
8.5900
1,236,500
8.5100
9.2400
8.3200
9.2000
1,241,600
No trading
Weekend
Weekend
12 · 8-K
After-hours · 17:05 ET
8-K ↗
8.6600
9.0900
8.3400
8.7700
1,193,700
8.6800
8.9600
8.5000
8.6900
902,100
8.8800
9.0500
8.5200
8.6100
828,000
9.0900
9.3300
8.7800
8.8900
1,401,900
8.7900
8.8200
8.3500
8.3800
661,500
11 · PRE 14A
Pre-market · 09:16 ET
PRE 14A ↗
Weekend
Weekend
7.9500
8.8900
7.9500
8.8600
1,433,500
8.0400
8.4100
7.8600
7.9500
1,454,300
8.6900
8.7750
8.2000
8.2900
817,400
9.4000
9.4100
8.2000
8.5100
1,464,400
9.7700
9.9610
9.1600
9.2400
1,256,100
Weekend
Weekend
9.7000
10.3350
9.5300
9.9900
1,356,800
9.7000
9.9400
9.4100
9.6000
1,407,000
9.4800
9.9500
9.4800
9.7700
1,136,300
10.0400
10.0500
9.2500
9.3800
2,613,200
10 · 8-K
Next filing day · accepted 11 Aug, 20:06 ET
8-K ↗
9 · 10-Q
After-hours · 16:51 ET
10-Q ↗
8 · 8-K
After-hours · 16:41 ET
8-K ↗
10.8100
10.8200
9.7200
9.9200
2,500,900
Weekend
Weekend
7 · 8-K
After-hours · 17:27 ET
8-K ↗
9.9000
10.8100
9.8000
10.8100
2,405,600
9.9000
10.1000
9.6200
9.9600
1,096,900
6 · 8-K
After-hours · 17:07 ET
8-K ↗
9.4200
9.9500
9.2100
9.7700
984,600
9.5000
9.6730
9.2170
9.5300
601,300
9.6100
9.7800
9.2000
9.3400
963,300
Weekend
Weekend
9.5000
9.6150
8.9000
9.3300
1,543,500
9.9800
10.0500
9.7100
9.9000
1,695,600
5 · 8-K
After-hours · 17:06 ET
8-K ↗
10.1400
10.1500
9.8800
9.9700
2,573,300
4 · 424B5
Next filing day · accepted 29 Jul, 21:09 ET
424B5 ↗
10.2100
10.2500
9.8900
10.0000
7,578,600
3 · 8-K
After-hours · 17:18 ET
8-K ↗
2 · 424B5
After-hours · 17:17 ET
424B5 ↗
19.3100
19.3100
16.5800
17.1700
1,724,700
Weekend
Weekend
20.9300
21.0650
17.8700
18.0600
1,056,400
1 · 424B3
After-hours · 17:12 ET
424B3 ↗
24.0000
24.1850
20.8300
21.0300
783,800
23.0200
25.4000
23.0000
24.7200
630,500
23.8300
23.8300
21.5020
22.3900
458,300
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.
58
DEFA14A
DEFA14A (opens SEC filing in a new tab)
Next filing day · accepted 29 May, 21:33 ET
Summarise
38
DEFA14A
DEFA14A (opens SEC filing in a new tab)
Next filing day · accepted 15 Jan, 21:34 ET
Summarise