5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-24.49%
Bonk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $3.75 | $3.70 (-1.33%) | $3.97 | $3.60 | 217.21 K | $556.06 M |
| 12/15/2025 | $4.00 | $3.80 (-5%) | $4.30 | $3.59 | 540.41 K | $571.08 M |
| 12/12/2025 | $3.22 | $4.06 (26.09%) | $4.06 | $3.20 | 458.60 K | $610.16 M |
| 12/11/2025 | $3.69 | $3.22 (-12.74%) | $4.43 | $3.05 | 742.32 K | $483.92 M |
| 12/10/2025 | $5.29 | $4.06 (-23.25%) | $5.60 | $3.90 | 18.50 M | $610.16 M |
| 12/09/2025 | $6.30 | $5.15 (-18.25%) | $6.39 | $4.74 | 33.67 M | $773.97 M |
| 12/08/2025 | $7.21 | $7.88 (9.29%) | $8.25 | $7.06 | 13.32 M | $1.18 B |
| 12/05/2025 | $7.34 | $6.91 (-5.86%) | $7.58 | $6.71 | 5.73 M | $1.04 B |
| 12/04/2025 | $6.51 | $6.99 (7.37%) | $7.20 | $6.37 | 6.03 M | $1.05 B |
| 12/03/2025 | $5.95 | $6.73 (13.11%) | $6.90 | $5.95 | 12.44 M | $1.01 B |
| 12/02/2025 | $5.78 | $5.78 (0%) | $6.07 | $5.69 | 1.93 M | $868.65 M |
| 12/01/2025 | $6.00 | $5.80 (-3.33%) | $6.28 | $5.50 | 4.52 M | $871.66 M |
| 11/28/2025 | $5.95 | $6.30 (5.88%) | $6.62 | $5.60 | 5.25 M | $946.80 M |
| 11/26/2025 | $5.83 | $5.78 (-0.86%) | $6.07 | $5.64 | 4.90 M | $868.65 M |
| 11/25/2025 | $5.60 | $5.71 (1.96%) | $6.02 | $5.60 | 3.87 M | $858.13 M |
| 11/24/2025 | $5.38 | $5.77 (7.25%) | $6.10 | $5.16 | 8.33 M | $867.15 M |
| 11/21/2025 | $5.34 | $5.24 (-1.87%) | $6.01 | $4.90 | 13.45 M | $787.50 M |
| 11/20/2025 | $7.82 | $5.95 (-23.91%) | $8.90 | $5.50 | 346.50 M | $894.20 M |
| 11/19/2025 | $4.80 | $4.97 (3.54%) | $5.53 | $4.80 | 1.77 M | $746.92 M |
| 11/18/2025 | $4.66 | $5.04 (8.15%) | $5.23 | $4.66 | 8.12 M | $757.44 M |
| 11/17/2025 | $5.79 | $4.90 (-15.37%) | $5.81 | $4.78 | 7.40 M | $736.40 M |
| 11/14/2025 | $5.95 | $5.87 (-1.34%) | $6.06 | $5.60 | 3.20 M | $882.18 M |
| 11/13/2025 | $6.48 | $6.09 (-6.02%) | $6.63 | $5.78 | 4.95 M | $915.24 M |
| 11/12/2025 | $6.98 | $6.59 (-5.59%) | $7.28 | $6.43 | 3.75 M | $990.38 M |
| 11/11/2025 | $6.91 | $6.81 (-1.45%) | $7.00 | $6.69 | 58.06 K | $1.02 B |
| 11/10/2025 | $6.92 | $6.95 (0.43%) | $7.12 | $6.55 | 47.65 K | $1.04 B |
| 11/07/2025 | $6.35 | $6.76 (6.46%) | $6.89 | $6.30 | 109.45 K | $1.02 B |
| 11/06/2025 | $7.29 | $6.72 (-7.82%) | $7.69 | $6.65 | 148.10 K | $1.01 B |
| 11/05/2025 | $6.30 | $7.28 (15.56%) | $7.28 | $6.30 | 103.97 K | $1.09 B |
| 11/04/2025 | $7.18 | $6.42 (-10.58%) | $7.28 | $6.30 | 215.73 K | $964.83 M |
| 11/03/2025 | $7.35 | $7.34 (-0.14%) | $7.70 | $7.02 | 131.01 K | $1.10 B |
| 10/31/2025 | $7.53 | $7.60 (0.93%) | $8.04 | $7.35 | 61.78 K | $1.14 B |
| 10/30/2025 | $7.97 | $7.72 (-3.14%) | $8.19 | $7.56 | 86.15 K | $1.16 B |
| 10/29/2025 | $8.13 | $8.22 (1.11%) | $8.30 | $7.56 | 121.21 K | $1.24 B |
| 10/28/2025 | $9.03 | $8.06 (-10.74%) | $9.03 | $7.93 | 136.22 K | $1.21 B |
| 10/27/2025 | $8.31 | $8.82 (6.14%) | $9.08 | $8.18 | 118.61 K | $1.33 B |
| 10/24/2025 | $8.31 | $8.17 (-1.68%) | $9.08 | $7.84 | 190.25 K | $1.23 B |
| 10/23/2025 | $7.29 | $7.95 (9.05%) | $7.99 | $7.18 | 147.16 K | $1.19 B |
| 10/22/2025 | $7.49 | $7.76 (3.6%) | $8.82 | $7.42 | 234.02 K | $1.17 B |
| 10/21/2025 | $8.40 | $7.81 (-7.02%) | $8.57 | $7.53 | 210.38 K | $1.17 B |
| 10/20/2025 | $8.44 | $8.59 (1.78%) | $9.23 | $8.41 | 98.42 K | $1.29 B |
| 10/17/2025 | $8.96 | $8.54 (-4.69%) | $9.14 | $8.23 | 214.21 K | $1.28 B |
| 10/16/2025 | $9.80 | $9.33 (-4.8%) | $10.11 | $8.84 | 172.70 K | $1.40 B |
| 10/15/2025 | $10.50 | $9.83 (-6.38%) | $11.00 | $9.80 | 183.93 K | $1.48 B |
| 10/14/2025 | $10.15 | $10.50 (3.45%) | $10.87 | $9.87 | 276.62 K | $1.58 B |
| 10/13/2025 | $11.56 | $9.57 (-17.21%) | $11.56 | $9.17 | 394.20 K | $1.44 B |
| 10/10/2025 | $13.23 | $12.27 (-7.26%) | $13.65 | $9.52 | 346.43 K | $1.84 B |
| 10/09/2025 | $14.00 | $13.71 (-2.07%) | $14.56 | $12.96 | 398.83 K | $2.06 B |
| 10/08/2025 | $13.44 | $14.82 (10.27%) | $16.87 | $13.41 | 1.25 M | $2.23 B |
| 10/07/2025 | $13.00 | $13.07 (0.54%) | $13.38 | $11.70 | 741.63 K | $1.96 B |
| 10/06/2025 | $15.14 | $13.30 (-12.15%) | $15.75 | $12.97 | 2.60 M | $2.00 B |
| 10/03/2025 | $10.85 | $12.95 (19.35%) | $14.60 | $10.68 | 1.83 M | $1.95 B |
| 10/02/2025 | $9.45 | $9.84 (4.13%) | $10.68 | $9.45 | 418.60 K | $1.48 B |
| 10/01/2025 | $9.52 | $9.80 (2.94%) | $9.98 | $9.17 | 215.23 K | $1.47 B |
| 09/30/2025 | $8.82 | $9.38 (6.35%) | $9.80 | $8.79 | 297.57 K | $1.41 B |
| 09/29/2025 | $9.42 | $8.89 (-5.63%) | $9.80 | $8.75 | 355.94 K | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
