Bakkt, Inc. Class A BKKT

Open calendar →

Bakkt, Inc. Class A Common Stock · Company · NYSE · Technology / Software - Infrastructure

Paper trade (simulated — no real money)

Fill: USD 5.0600 · FX 1 USD = 1.277900 SGD · about SGD 6.4662 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 28.58 → 5.06 · -82.3%
29.06017.0605.060 1 2,3 4 5,6,7 8 9 10 11 12,13 14 15,16,17 18 19 20 21,22 23,24 25 26,27,28 29,30 31 32 33 34 35 36 37 38 39,40 41 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 23 Oct 2025 — 24 Oct 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.

Weekend
5.1900 5.2100 4.9800 5.0600 966,694
5.3500 5.5550 5.1300 5.2400 1,039,300
5.6600 5.8000 5.4720 5.6200 956,300
5.4500 5.6800 5.3100 5.4900 1,100,400
5.6900 5.7000 5.4200 5.5000 950,400
Weekend
Weekend
5.9000 5.9600 5.4200 5.5900 1,282,500
5.7500 6.0450 5.5590 5.9000 2,237,200
6.3500 6.4110 5.8800 5.9800 1,916,500
6.7500 6.8000 6.4200 6.4600 1,341,900
6.9000 6.9970 6.7100 6.8000 1,075,800
Weekend
Weekend
7.1500 7.1650 6.8500 6.8800 859,000
7.1500 7.2500 6.8100 7.0300 1,617,000
7.1300 7.2800 6.9600 7.2700 1,552,000
7.6550 7.8100 7.3150 7.3500 888,000
7.8300 7.9100 7.4800 7.5700 920,300
Weekend
Weekend
8.0200 8.3900 7.6200 7.7500 1,351,100
7.7700 7.9560 7.6300 7.7100 1,120,700
8.4000 8.6000 7.7700 7.8100 1,190,600
8.2750 8.3000 8.0000 8.1000 1,000,900
8.3300 8.5400 7.9700 8.0000 1,011,700
Weekend
Weekend
9.1800 9.1800 8.4100 8.5000 1,004,300
8.6700 9.2200 8.4700 9.0800 1,398,300
9.5000 9.5160 8.7800 8.8100 1,511,500
9.1900 9.7900 9.0000 9.7300 1,952,300
9.3100 9.4800 8.9040 9.1400 2,072,800
Weekend
Weekend
7.7200 8.6250 7.6700 8.6100 3,807,100
7.3700 7.7000 7.2500 7.4600 1,160,800
7.6900 7.7560 6.9900 7.1700 1,776,500
8.1600 8.2000 7.5600 7.7100 1,444,100
8.0600 8.3400 8.0300 8.2700 801,000
Weekend
Weekend
8.1900 8.6700 8.0200 8.1800 821,400
7.9900 8.2000 7.9090 7.9300 520,900
8.5900 8.9690 8.1800 8.2600 1,043,000
8.2200 8.5150 8.0800 8.2600 956,600
No trading
Weekend
Weekend
8.0600 8.3700 7.9610 8.3300 738,900
7.7400 8.4250 7.6330 8.3800 1,464,500
7.1700 7.5200 7.1330 7.4300 598,300
7.4200 7.5500 7.1200 7.2600 907,300
7.5500 7.7830 7.3600 7.6700 1,133,200
Weekend
Weekend
8.3200 8.4000 7.6700 7.6900 1,306,600
8.5000 8.7700 8.2900 8.4200 1,290,600
8.3800 8.4800 8.1000 8.2300 1,085,600
8.2500 8.9460 8.1000 8.6300 1,500,700
8.8000 9.0180 8.0300 8.1800 2,129,500
Weekend
Weekend
7.8600 8.8530 7.8100 8.5900 3,570,200
8.3700 8.4600 7.2750 7.5000 3,681,800
6.9400 7.8200 6.7100 7.7400 2,949,800
6.9600 7.3200 6.8800 6.9300 1,821,100
7.2500 7.5450 7.0200 7.1200 1,788,200
41 · 8-K Pre-market · 08:00 ET 8-K ↗
Weekend
Weekend
7.4400 7.6900 7.3050 7.6500 1,167,700
7.4800 7.7650 7.2650 7.4000 1,005,600
7.5000 7.6150 7.1800 7.5200 1,106,700
7.2400 7.5500 6.9300 7.3700 1,474,400
40 · 8-K After-hours · 16:31 ET 8-K ↗ 39 · 10-Q After-hours · 16:31 ET 10-Q ↗
7.5000 7.7450 7.3300 7.6500 1,248,500
Weekend
Weekend
38 · 8-K/A After-hours · 16:43 ET 8-K/A ↗
7.2500 7.5900 7.1600 7.5300 856,300
7.2000 7.4000 7.0200 7.1200 799,600
7.4900 7.6100 7.3000 7.3900 685,600
7.4400 7.7000 7.2400 7.5600 886,800
7.0600 7.4300 6.9200 7.3500 667,300
Weekend
Weekend
7.3500 7.4250 6.8550 7.1700 1,031,200
7.0400 7.4400 6.9700 7.4400 807,900
7.3900 7.5200 6.7500 6.8500 1,244,800
7.4100 7.5000 7.0000 7.4700 783,100
7.6800 7.8050 7.3400 7.5700 722,300
Weekend
Weekend
7.7000 7.7000 7.2700 7.4400 622,300
7.8000 7.9950 7.5700 7.6800 733,300
8.1600 8.4800 7.9000 7.9700 807,200
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
37 · 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
36 · 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
35 · 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
34 · 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
33 · 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
32 · 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
31 · S-3 Next filing day · accepted 12 May, 20:19 ET S-3 ↗
9.1000 9.6290 8.7000 8.8700 2,376,500
30 · 8-K After-hours · 16:36 ET 8-K ↗ 29 · 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
28 · DEFA14A After-hours · 17:26 ET DEFA14A ↗ 27 · DEF 14A After-hours · 17:26 ET DEF 14A ↗ 26 · 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
25 · 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
24 · DEFA14A After-hours · 16:33 ET DEFA14A ↗ 23 · 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
22 · 10-K After-hours · 17:04 ET 10-K ↗
8.8800 9.0900 8.5100 9.0000 1,315,500
21 · 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
20 · 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
19 · 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
18 · 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
17 · 8-K Pre-market · 09:29 ET 8-K ↗ 16 · 424B5 Pre-market · 09:26 ET 424B5 ↗ 15 · 8-K Pre-market · 06:05 ET 8-K ↗
No trading
Weekend
Weekend
19.4700 22.1100 18.5210 21.4100 1,974,100
14 · 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
13 · DEFA14A Pre-market · 08:14 ET DEFA14A ↗ 12 · 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
11 · 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
10 · 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
9 · 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
8 · 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
7 · 8-K Next filing day · accepted 10 Nov, 18:44 ET 8-K ↗ 6 · 10-Q Next filing day · accepted 10 Nov, 17:32 ET 10-Q ↗ 5 · 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
4 · 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
3 · 8-K12B After-hours · 16:54 ET 8-K12B ↗ 2 · 8-K After market open · 15:50 ET 8-K ↗
27.2000 28.5000 25.1600 26.8800 2,022,400
Weekend
Weekend
1 · 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

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.