Bonk, Inc. - Common Stock (BNKK)
2.5800
-0.0200 (-0.77%)
NASDAQ · Last Trade: Jan 1st, 1:31 AM EST
Historical Prices For Bonk, Inc. - Common Stock (BNKK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 2.58 | 2.75 | 2.51 | 2.58 | 115,832 | 2.58 |
| 12/30/2025 | 2.40 | 2.77 | 2.33 | 2.60 | 344,020 | 2.60 |
| 12/29/2025 | 2.91 | 2.94 | 2.36 | 2.42 | 264,929 | 2.42 |
| 12/26/2025 | 3.24 | 3.35 | 2.75 | 2.99 | 245,998 | 2.99 |
| 12/24/2025 | 3.57 | 3.59 | 3.25 | 3.30 | 77,819 | 3.30 |
| 12/23/2025 | 3.60 | 3.64 | 3.26 | 3.64 | 149,706 | 3.64 |
| 12/22/2025 | 3.94 | 4.14 | 3.55 | 3.63 | 199,736 | 3.63 |
| 12/19/2025 | 3.79 | 3.98 | 3.66 | 3.94 | 214,257 | 3.94 |
| 12/18/2025 | 3.65 | 4.20 | 3.55 | 3.79 | 245,530 | 3.79 |
| 12/17/2025 | 3.67 | 4.04 | 3.57 | 3.58 | 170,951 | 3.58 |
| 12/16/2025 | 3.75 | 3.97 | 3.60 | 3.70 | 215,087 | 3.70 |
| 12/15/2025 | 4.00 | 4.30 | 3.58 | 3.80 | 539,668 | 3.80 |
| 12/12/2025 | 3.22 | 4.06 | 3.20 | 4.06 | 458,597 | 4.06 |
| 12/11/2025 | 3.69 | 4.43 | 3.05 | 3.22 | 739,317 | 3.22 |
| 12/10/2025 | 0.15 | 0.16 | 0.11 | 0.12 | 18,318,846 | 4.06 |
| 12/09/2025 | 0.18 | 0.18 | 0.14 | 0.15 | 33,519,397 | 5.14 |
| 12/08/2025 | 0.21 | 0.24 | 0.20 | 0.23 | 13,223,696 | 7.88 |
| 12/05/2025 | 0.21 | 0.22 | 0.19 | 0.20 | 5,733,677 | 6.91 |
| 12/04/2025 | 0.19 | 0.21 | 0.18 | 0.20 | 5,998,268 | 6.99 |
| 12/03/2025 | 0.17 | 0.20 | 0.17 | 0.19 | 12,296,568 | 6.73 |
| 12/02/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 1,891,200 | 5.78 |
| 12/01/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 4,501,075 | 5.80 |
| 11/28/2025 | 0.17 | 0.19 | 0.16 | 0.18 | 5,250,005 | 6.30 |
| 11/26/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 4,903,892 | 5.78 |
| 11/25/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 3,853,265 | 5.71 |
| 11/24/2025 | 0.15 | 0.17 | 0.15 | 0.16 | 8,216,138 | 5.77 |
| 11/21/2025 | 0.15 | 0.17 | 0.14 | 0.15 | 13,446,346 | 5.24 |
| 11/20/2025 | 0.22 | 0.25 | 0.16 | 0.17 | 345,904,561 | 5.95 |
| 11/19/2025 | 0.14 | 0.16 | 0.14 | 0.14 | 1,693,507 | 4.97 |
| 11/18/2025 | 0.13 | 0.15 | 0.13 | 0.14 | 8,107,515 | 5.04 |
| 11/17/2025 | 0.17 | 0.17 | 0.14 | 0.14 | 7,352,449 | 4.90 |
| 11/14/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 3,198,070 | 5.87 |
| 11/13/2025 | 0.18 | 0.19 | 0.17 | 0.17 | 4,927,907 | 6.09 |
| 11/12/2025 | 0.20 | 0.21 | 0.18 | 0.19 | 3,738,638 | 6.59 |
| 11/11/2025 | 0.20 | 0.20 | 0.19 | 0.19 | 2,030,569 | 6.81 |
| 11/10/2025 | 0.20 | 0.20 | 0.19 | 0.20 | 1,664,701 | 6.95 |
| 11/07/2025 | 0.18 | 0.20 | 0.18 | 0.19 | 3,830,839 | 6.76 |
| 11/06/2025 | 0.21 | 0.22 | 0.19 | 0.19 | 5,172,902 | 6.72 |
| 11/05/2025 | 0.18 | 0.21 | 0.18 | 0.21 | 3,592,934 | 7.28 |
| 11/04/2025 | 0.21 | 0.21 | 0.18 | 0.18 | 7,488,774 | 6.42 |
| 11/03/2025 | 0.21 | 0.22 | 0.20 | 0.21 | 4,537,122 | 7.34 |
| 10/31/2025 | 0.22 | 0.23 | 0.21 | 0.22 | 2,162,422 | 7.60 |
| 10/30/2025 | 0.23 | 0.23 | 0.22 | 0.22 | 2,995,218 | 7.72 |
| 10/29/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 4,235,616 | 8.22 |
| 10/28/2025 | 0.26 | 0.26 | 0.23 | 0.23 | 4,754,973 | 8.06 |
| 10/27/2025 | 0.24 | 0.26 | 0.23 | 0.25 | 4,118,937 | 8.82 |
| 10/24/2025 | 0.24 | 0.26 | 0.22 | 0.23 | 6,658,615 | 8.17 |
| 10/23/2025 | 0.21 | 0.23 | 0.20 | 0.23 | 5,134,982 | 7.95 |
| 10/22/2025 | 0.21 | 0.25 | 0.21 | 0.22 | 8,095,993 | 7.76 |
| 10/21/2025 | 0.24 | 0.24 | 0.21 | 0.22 | 7,317,654 | 7.81 |
| 10/20/2025 | 0.24 | 0.26 | 0.24 | 0.25 | 3,369,032 | 8.59 |
| 10/17/2025 | 0.26 | 0.26 | 0.23 | 0.24 | 7,497,486 | 8.54 |
| 10/16/2025 | 0.28 | 0.29 | 0.25 | 0.27 | 5,937,133 | 9.33 |
| 10/15/2025 | 0.30 | 0.31 | 0.28 | 0.28 | 6,405,568 | 9.83 |
| 10/14/2025 | 0.29 | 0.31 | 0.28 | 0.30 | 9,621,359 | 10.50 |
| 10/13/2025 | 0.33 | 0.33 | 0.26 | 0.27 | 13,640,510 | 9.57 |
| 10/10/2025 | 0.38 | 0.39 | 0.27 | 0.35 | 12,124,876 | 12.27 |