Bonk, Inc. BNKK
NASDAQ · United States · Health Technology
$1.76-0.22 (-11.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.76 | -11.11% | $1.93 | $2.07 | $1.76 | 152.63K |
| 2026-09-30 | $1.98 | -1.49% | $2.00 | $2.21 | $1.91 | 253.20K |
| 2026-09-29 | $2.01 | +7.49% | $1.83 | $2.03 | $1.70 | 581.50K |
| 2026-09-28 | $1.87 | +22.22% | $1.54 | $2.22 | $1.51 | 9.08M |
| 2026-09-25 | $1.53 | +7.75% | $1.46 | $1.53 | $1.38 | 129.10K |
| 2026-09-24 | $1.42 | -0.70% | $1.43 | $1.46 | $1.39 | 91.10K |
| 2026-09-23 | $1.43 | -5.92% | $1.52 | $1.52 | $1.41 | 57.20K |
| 2026-09-22 | $1.52 | +2.70% | $1.49 | $1.53 | $1.42 | 92.60K |
| 2026-09-21 | $1.48 | +9.63% | $1.39 | $1.51 | $1.39 | 138.90K |
| 2026-09-18 | $1.35 | -2.17% | $1.39 | $1.44 | $1.35 | 116.50K |
| 2026-09-17 | $1.38 | +7.81% | $1.27 | $1.41 | $1.27 | 89.90K |
| 2026-09-16 | $1.28 | -0.39% | $1.28 | $1.33 | $1.25 | 79.60K |
| 2026-09-15 | $1.28 | -5.86% | $1.33 | $1.36 | $1.27 | 86.20K |
| 2026-09-14 | $1.37 | -1.80% | $1.35 | $1.41 | $1.35 | 34.00K |
| 2026-09-11 | $1.39 | +2.21% | $1.37 | $1.49 | $1.35 | 111.90K |
| 2026-09-10 | $1.36 | -6.85% | $1.42 | $1.46 | $1.34 | 71.70K |
| 2026-09-09 | $1.46 | -0.68% | $1.45 | $1.49 | $1.38 | 80.70K |
| 2026-09-08 | $1.47 | +5.76% | $1.41 | $1.51 | $1.40 | 162.70K |
| 2026-09-04 | $1.39 | +13.93% | $1.24 | $1.39 | $1.19 | 224.80K |
| 2026-09-03 | $1.22 | +0.83% | $1.20 | $1.28 | $1.13 | 130.70K |
| 2026-09-02 | $1.21 | -0.82% | $1.20 | $1.27 | $1.20 | 43.30K |
| 2026-09-01 | $1.22 | -0.81% | $1.24 | $1.24 | $1.17 | 68.40K |
| 2026-08-31 | $1.23 | -5.38% | $1.30 | $1.30 | $1.19 | 146.20K |
| 2026-08-28 | $1.30 | -1.52% | $1.33 | $1.33 | $1.26 | 104.60K |
| 2026-08-27 | $1.32 | +3.13% | $1.28 | $1.34 | $1.25 | 83.60K |
| 2026-08-26 | $1.28 | +5.79% | $1.21 | $1.44 | $1.21 | 284.50K |
| 2026-08-25 | $1.21 | +2.54% | $1.17 | $1.22 | $1.14 | 115.50K |
| 2026-08-24 | $1.18 | +0.85% | $1.14 | $1.18 | $1.12 | 82.30K |
| 2026-08-21 | $1.17 | +13.59% | $1.06 | $1.17 | $1.04 | 194.90K |
| 2026-08-20 | $1.03 | -2.83% | $1.05 | $1.07 | $1.00 | 104.10K |
| 2026-08-19 | $1.06 | +13.86% | $0.97 | $1.10 | $0.95 | 267.20K |
| 2026-08-18 | $0.93 | -4.61% | $0.93 | $0.98 | $0.92 | 152.50K |
| 2026-08-17 | $0.98 | -9.63% | $1.08 | $1.17 | $0.95 | 561.90K |
| 2026-08-14 | $1.08 | +5.37% | $1.02 | $1.10 | $1.02 | 78.50K |
| 2026-08-13 | $1.02 | +5.45% | $1.00 | $1.08 | $1.00 | 17.20K |
| 2026-08-12 | $0.97 | -10.41% | $1.09 | $1.09 | $0.96 | 107.70K |
| 2026-08-11 | $1.09 | +2.36% | $1.07 | $1.09 | $1.03 | 60.30K |
| 2026-08-10 | $1.06 | +0.95% | $1.03 | $1.08 | $1.02 | 31.80K |
| 2026-08-07 | $1.05 | -0.94% | $1.08 | $1.08 | $0.97 | 80.00K |
| 2026-08-06 | $1.06 | +0.95% | $1.05 | $1.09 | $1.04 | 31.80K |
| 2026-08-05 | $1.05 | +1.94% | $1.04 | $1.08 | $1.02 | 53.00K |
| 2026-08-04 | $1.03 | +1.98% | $1.01 | $1.07 | $0.98 | 89.40K |
| 2026-08-03 | $1.01 | +11.36% | $0.94 | $1.05 | $0.94 | 50.10K |
| 2026-07-31 | $0.91 | -8.84% | $1.00 | $1.03 | $0.91 | 43.30K |
| 2026-07-30 | $1.00 | +3.32% | $0.97 | $1.02 | $0.96 | 49.50K |
| 2026-07-29 | $0.96 | -7.40% | $1.02 | $1.09 | $0.95 | 78.00K |
| 2026-07-28 | $1.04 | -6.31% | $1.07 | $1.07 | $0.99 | 101.80K |
| 2026-07-27 | $1.11 | -0.89% | $1.14 | $1.17 | $1.08 | 86.30K |
| 2026-07-24 | $1.12 | -4.27% | $1.15 | $1.17 | $1.11 | 45.30K |
| 2026-07-23 | $1.17 | -0.85% | $1.16 | $1.20 | $1.12 | 83.60K |
| 2026-07-22 | $1.18 | -2.48% | $1.18 | $1.24 | $1.17 | 18.40K |
| 2026-07-21 | $1.21 | -1.63% | $1.21 | $1.24 | $1.18 | 58.80K |
| 2026-07-20 | $1.23 | +1.65% | $1.21 | $1.24 | $1.16 | 64.70K |
| 2026-07-17 | $1.21 | -3.20% | $1.21 | $1.23 | $1.20 | 27.40K |
| 2026-07-16 | $1.25 | -3.85% | $1.28 | $1.29 | $1.24 | 44.30K |
| 2026-07-15 | $1.30 | -0.76% | $1.31 | $1.35 | $1.28 | 69.00K |
| 2026-07-14 | $1.31 | +11.02% | $1.20 | $1.36 | $1.18 | 253.90K |
| 2026-07-13 | $1.18 | -4.07% | $1.20 | $1.27 | $1.14 | 262.60K |
| 2026-07-10 | $1.23 | -3.91% | $1.26 | $1.30 | $1.21 | 87.00K |
| 2026-07-09 | $1.28 | -2.29% | $1.28 | $1.30 | $1.24 | 110.90K |
| 2026-07-08 | $1.31 | -5.76% | $1.38 | $1.38 | $1.27 | 132.00K |
| 2026-07-07 | $1.39 | -6.08% | $1.48 | $1.48 | $1.37 | 157.80K |
| 2026-07-06 | $1.48 | +2.07% | $1.47 | $1.53 | $1.44 | 90.80K |
| 2026-07-02 | $1.45 | -2.03% | $1.49 | $1.54 | $1.42 | 102.00K |
| 2026-07-01 | $1.48 | -2.63% | $1.48 | $1.51 | $1.45 | 35.10K |
| 2026-06-30 | $1.52 | +0.66% | $1.50 | $1.55 | $1.48 | 72.20K |
| 2026-06-29 | $1.51 | +3.42% | $1.46 | $1.52 | $1.42 | 86.40K |
| 2026-06-26 | $1.46 | +0.69% | $1.43 | $1.48 | $1.41 | 63.80K |
| 2026-06-25 | $1.45 | -7.05% | $1.57 | $1.57 | $1.41 | 108.90K |
| 2026-06-24 | $1.56 | +1.30% | $1.54 | $1.60 | $1.50 | 113.60K |
| 2026-06-23 | $1.54 | 0.00% | $1.50 | $1.60 | $1.50 | 159.40K |
| 2026-06-22 | $1.54 | -4.94% | $1.61 | $1.62 | $1.50 | 238.30K |
| 2026-06-18 | $1.62 | +9.46% | $1.46 | $1.66 | $1.44 | 373.70K |
| 2026-06-17 | $1.48 | +11.28% | $1.34 | $1.59 | $1.32 | 2.49M |
| 2026-06-16 | $1.33 | -2.21% | $1.37 | $1.39 | $1.32 | 140.80K |
| 2026-06-15 | $1.36 | +0.74% | $1.35 | $1.49 | $1.35 | 219.90K |
| 2026-06-12 | $1.35 | -4.26% | $1.43 | $1.45 | $1.25 | 553.80K |
| 2026-06-11 | $1.41 | +2.17% | $1.37 | $1.47 | $1.35 | 215.90K |
| 2026-06-10 | $1.38 | -1.43% | $1.39 | $1.45 | $1.36 | 225.20K |
| 2026-06-09 | $1.40 | -6.04% | $1.48 | $1.55 | $1.39 | 560.90K |
| 2026-06-08 | $1.49 | -4.49% | $1.56 | $1.62 | $1.45 | 232.00K |
| 2026-06-05 | $1.56 | -11.86% | $1.73 | $1.73 | $1.55 | 305.20K |
| 2026-06-04 | $1.77 | +2.31% | $1.71 | $1.80 | $1.69 | 455.50K |
| 2026-06-03 | $1.73 | -10.36% | $1.89 | $1.89 | $1.72 | 296.30K |
| 2026-06-02 | $1.93 | +3.21% | $1.84 | $1.98 | $1.77 | 270.50K |
| 2026-06-01 | $1.87 | -3.11% | $1.87 | $1.89 | $1.81 | 299.30K |
| 2026-05-29 | $1.93 | +9.66% | $1.78 | $2.10 | $1.69 | 2.18M |
| 2026-05-28 | $1.76 | +7.98% | $1.61 | $1.78 | $1.53 | 305.20K |
| 2026-05-27 | $1.63 | -4.12% | $1.65 | $1.71 | $1.61 | 329.80K |
| 2026-05-26 | $1.70 | -9.09% | $1.90 | $1.93 | $1.68 | 484.40K |