ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bonk, Inc. - Common Stock (NQ:BNKK)

3.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 3.850 3.950 3.785 3.900 50,123 +0.05(+1.30%)
Feb 24, 2026 3.670 3.890 3.660 3.850 64,451 +0.14(+3.77%)
Feb 23, 2026 3.780 3.845 3.580 3.710 69,633 -0.18(-4.63%)
Feb 20, 2026 4.000 4.180 3.850 3.890 57,213 -0.15(-3.71%)
Feb 19, 2026 4.050 4.270 3.980 4.040 51,565 -0.27(-6.26%)
Feb 18, 2026 3.860 4.375 3.860 4.310 98,168 +0.39(+9.95%)
Feb 17, 2026 3.920 4.150 3.819 3.920 46,591 -0.05(-1.26%)
Feb 13, 2026 3.710 4.300 3.710 3.970 70,570 +0.17(+4.47%)
Feb 12, 2026 3.790 3.930 3.700 3.800 28,065 +0.00(+0.00%)
Feb 11, 2026 3.790 3.980 3.549 3.800 43,402 -0.01(-0.26%)
Feb 10, 2026 3.870 4.037 3.810 3.810 35,518 -0.06(-1.55%)
Feb 09, 2026 4.030 4.140 3.840 3.870 52,445 -0.13(-3.25%)
Feb 06, 2026 3.590 4.080 3.560 4.000 84,195 +0.41(+11.42%)
Feb 05, 2026 3.790 3.861 3.454 3.590 96,824 -0.26(-6.75%)
Feb 04, 2026 3.870 4.037 3.691 3.850 121,309 +0.16(+4.34%)
Feb 03, 2026 4.020 4.230 3.510 3.690 137,137 -0.32(-7.98%)
Feb 02, 2026 3.730 4.205 3.540 4.010 69,848 +0.16(+4.16%)
Jan 30, 2026 4.130 4.347 3.760 3.850 106,577 -0.46(-10.67%)
Jan 29, 2026 4.640 4.662 4.010 4.310 224,249 -0.41(-8.69%)
Jan 28, 2026 4.700 4.940 4.450 4.720 145,357 +0.07(+1.51%)
Jan 27, 2026 4.850 4.869 4.090 4.650 195,225 -0.17(-3.53%)
Jan 26, 2026 6.020 6.230 4.820 4.820 289,660 -1.24(-20.46%)
Jan 23, 2026 6.130 7.188 5.140 6.060 535,127 -0.33(-5.16%)
Jan 22, 2026 4.680 6.593 4.631 6.390 919,960 +1.55(+32.02%)
Jan 21, 2026 3.830 4.900 3.830 4.840 795,083 +0.86(+21.61%)
Jan 20, 2026 3.440 4.080 3.330 3.980 751,827 +0.47(+13.39%)
Jan 16, 2026 3.640 3.690 3.200 3.510 1,555,433 -0.45(-11.36%)
Jan 15, 2026 4.150 5.050 3.620 3.960 74,574,312 +1.18(+42.45%)
Jan 14, 2026 2.660 3.060 2.660 2.780 174,259 +0.10(+3.73%)
Jan 13, 2026 2.860 2.900 2.640 2.680 99,828 -0.16(-5.63%)
Jan 12, 2026 2.760 2.945 2.690 2.840 68,459 +0.08(+2.90%)
Jan 09, 2026 2.850 2.970 2.685 2.760 103,354 -0.01(-0.36%)
Jan 08, 2026 2.910 3.080 2.770 2.770 127,819 -0.21(-7.05%)
Jan 07, 2026 2.960 3.008 2.770 2.980 106,778 -0.01(-0.33%)
Jan 06, 2026 3.120 3.225 2.803 2.990 184,215 -0.09(-2.92%)
Jan 05, 2026 2.970 3.500 2.970 3.080 262,292 +0.14(+4.76%)
Jan 02, 2026 2.640 3.070 2.610 2.940 188,914 +0.36(+13.95%)
Dec 31, 2025 2.580 2.751 2.507 2.580 115,894 -0.02(-0.77%)
Dec 30, 2025 2.400 2.775 2.330 2.600 344,020 +0.18(+7.44%)
Dec 29, 2025 2.910 2.940 2.360 2.420 264,929 -0.57(-19.06%)
Dec 26, 2025 3.240 3.349 2.750 2.990 245,998 -0.31(-9.39%)
Dec 24, 2025 3.570 3.593 3.245 3.300 77,819 -0.34(-9.34%)
Dec 23, 2025 3.600 3.640 3.260 3.640 149,706 +0.01(+0.28%)
Dec 22, 2025 3.940 4.140 3.550 3.630 199,736 -0.31(-7.87%)
Dec 19, 2025 3.790 3.980 3.660 3.940 214,257 +0.15(+3.96%)
Dec 18, 2025 3.650 4.200 3.550 3.790 245,530 +0.21(+5.87%)
Dec 17, 2025 3.670 4.041 3.570 3.580 170,951 -0.12(-3.24%)
Dec 16, 2025 3.750 3.970 3.600 3.700 215,087 -0.10(-2.63%)
Dec 15, 2025 4.000 4.300 3.585 3.800 539,668 -0.26(-6.40%)
Dec 12, 2025 3.220 4.060 3.200 4.060 458,597 +0.84(+26.09%)
Dec 11, 2025 3.690 4.430 3.050 3.220 739,317 -0.84(-20.69%)
Dec 10, 2025 5.292 5.596 3.902 4.060 523,395 -1.08(-21.09%)
Dec 09, 2025 6.300 6.388 4.739 5.145 957,697 -2.73(-34.67%)
Dec 08, 2025 7.350 8.253 7.063 7.875 377,819 +0.97(+13.98%)
Dec 05, 2025 7.336 7.577 6.710 6.909 163,819 -0.08(-1.20%)
Dec 04, 2025 6.510 7.199 6.367 6.993 171,379 +0.27(+3.95%)
Dec 03, 2025 5.950 6.895 5.950 6.727 351,330 +0.95(+16.48%)
Dec 02, 2025 5.775 6.066 5.688 5.775 54,034 -0.02(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.