Blink Charging Co BLNK
NASDAQ · United States · Producer Manufacturing
$0.5310-0.01 (-1.67%)
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 | $0.54 | +0.87% | $0.52 | $0.55 | $0.52 | 1.03M |
| 2026-09-30 | $0.54 | -3.23% | $0.54 | $0.57 | $0.54 | 721.30K |
| 2026-09-29 | $0.56 | -0.36% | $0.56 | $0.57 | $0.55 | 911.00K |
| 2026-09-28 | $0.56 | -3.28% | $0.58 | $0.58 | $0.55 | 707.60K |
| 2026-09-25 | $0.58 | +3.58% | $0.57 | $0.58 | $0.55 | 736.40K |
| 2026-09-24 | $0.56 | -1.06% | $0.57 | $0.57 | $0.55 | 984.80K |
| 2026-09-23 | $0.56 | -3.58% | $0.58 | $0.59 | $0.56 | 532.40K |
| 2026-09-22 | $0.59 | +0.34% | $0.58 | $0.60 | $0.58 | 758.30K |
| 2026-09-21 | $0.58 | -2.50% | $0.60 | $0.60 | $0.57 | 1.19M |
| 2026-09-18 | $0.60 | +9.51% | $0.56 | $0.60 | $0.55 | 1.89M |
| 2026-09-17 | $0.55 | +3.21% | $0.54 | $0.55 | $0.54 | 869.70K |
| 2026-09-16 | $0.53 | +1.92% | $0.52 | $0.55 | $0.52 | 1.14M |
| 2026-09-15 | $0.52 | -2.80% | $0.54 | $0.54 | $0.51 | 1.26M |
| 2026-09-14 | $0.54 | -1.65% | $0.55 | $0.55 | $0.53 | 743.20K |
| 2026-09-11 | $0.54 | +1.12% | $0.54 | $0.56 | $0.54 | 656.80K |
| 2026-09-10 | $0.54 | -2.18% | $0.54 | $0.55 | $0.53 | 1.02M |
| 2026-09-09 | $0.55 | -4.18% | $0.56 | $0.58 | $0.55 | 934.90K |
| 2026-09-08 | $0.57 | -2.55% | $0.58 | $0.60 | $0.57 | 1.10M |
| 2026-09-04 | $0.59 | -0.84% | $0.58 | $0.62 | $0.57 | 2.06M |
| 2026-09-03 | $0.59 | +14.45% | $0.53 | $0.60 | $0.53 | 2.62M |
| 2026-09-02 | $0.52 | +2.17% | $0.51 | $0.52 | $0.51 | 567.60K |
| 2026-09-01 | $0.51 | -2.31% | $0.51 | $0.52 | $0.50 | 1.40M |
| 2026-08-31 | $0.52 | -2.44% | $0.52 | $0.53 | $0.51 | 1.45M |
| 2026-08-28 | $0.53 | -7.47% | $0.57 | $0.57 | $0.53 | 2.39M |
| 2026-08-27 | $0.58 | -2.87% | $0.60 | $0.61 | $0.57 | 1.03M |
| 2026-08-26 | $0.59 | 0.00% | $0.58 | $0.62 | $0.58 | 724.50K |
| 2026-08-25 | $0.59 | +1.37% | $0.59 | $0.60 | $0.58 | 937.30K |
| 2026-08-24 | $0.58 | -1.68% | $0.60 | $0.60 | $0.58 | 535.50K |
| 2026-08-21 | $0.60 | +4.39% | $0.56 | $0.60 | $0.56 | 1.10M |
| 2026-08-20 | $0.57 | -0.70% | $0.57 | $0.58 | $0.56 | 655.50K |
| 2026-08-19 | $0.57 | +2.50% | $0.56 | $0.58 | $0.56 | 965.10K |
| 2026-08-18 | $0.56 | -3.78% | $0.58 | $0.58 | $0.56 | 953.90K |
| 2026-08-17 | $0.58 | -1.85% | $0.60 | $0.62 | $0.57 | 1.33M |
| 2026-08-14 | $0.59 | -1.33% | $0.60 | $0.61 | $0.58 | 696.40K |
| 2026-08-13 | $0.60 | +1.86% | $0.58 | $0.61 | $0.58 | 876.40K |
| 2026-08-12 | $0.59 | 0.00% | $0.60 | $0.61 | $0.59 | 661.00K |
| 2026-08-11 | $0.59 | -1.34% | $0.60 | $0.63 | $0.59 | 1.20M |
| 2026-08-10 | $0.60 | -2.29% | $0.61 | $0.62 | $0.58 | 904.70K |
| 2026-08-07 | $0.61 | +13.33% | $0.54 | $0.63 | $0.54 | 3.79M |
| 2026-08-06 | $0.54 | -2.53% | $0.55 | $0.57 | $0.54 | 1.23M |
| 2026-08-05 | $0.55 | -1.25% | $0.56 | $0.57 | $0.54 | 1.36M |
| 2026-08-04 | $0.56 | +3.31% | $0.55 | $0.57 | $0.55 | 956.20K |
| 2026-08-03 | $0.54 | +5.03% | $0.52 | $0.56 | $0.52 | 882.50K |
| 2026-07-31 | $0.52 | +5.51% | $0.51 | $0.54 | $0.50 | 1.78M |
| 2026-07-30 | $0.49 | +4.26% | $0.48 | $0.50 | $0.48 | 1.94M |
| 2026-07-29 | $0.47 | -8.74% | $0.51 | $0.52 | $0.46 | 3.70M |
| 2026-07-28 | $0.51 | -7.04% | $0.56 | $0.56 | $0.51 | 1.50M |
| 2026-07-27 | $0.55 | +5.93% | $0.55 | $0.56 | $0.53 | 1.09M |
| 2026-07-24 | $0.52 | -5.60% | $0.55 | $0.56 | $0.52 | 1.24M |
| 2026-07-23 | $0.55 | 0.00% | $0.55 | $0.57 | $0.55 | 874.60K |
| 2026-07-22 | $0.55 | -3.15% | $0.56 | $0.58 | $0.55 | 672.90K |
| 2026-07-21 | $0.57 | +3.62% | $0.56 | $0.59 | $0.55 | 998.40K |
| 2026-07-20 | $0.55 | +0.18% | $0.56 | $0.57 | $0.55 | 1.00M |
| 2026-07-17 | $0.55 | -0.18% | $0.55 | $0.57 | $0.55 | 974.20K |
| 2026-07-16 | $0.55 | -3.83% | $0.57 | $0.57 | $0.55 | 993.30K |
| 2026-07-15 | $0.57 | +0.88% | $0.57 | $0.59 | $0.57 | 748.20K |
| 2026-07-14 | $0.57 | +4.79% | $0.55 | $0.58 | $0.55 | 907.60K |
| 2026-07-13 | $0.54 | -4.74% | $0.57 | $0.58 | $0.54 | 1.51M |
| 2026-07-10 | $0.57 | -3.88% | $0.60 | $0.60 | $0.57 | 757.20K |
| 2026-07-09 | $0.59 | +2.60% | $0.58 | $0.60 | $0.58 | 952.70K |
| 2026-07-08 | $0.58 | -2.03% | $0.59 | $0.59 | $0.56 | 1.25M |
| 2026-07-07 | $0.59 | -5.60% | $0.62 | $0.63 | $0.59 | 1.26M |
| 2026-07-06 | $0.63 | -0.48% | $0.62 | $0.64 | $0.62 | 594.90K |
| 2026-07-02 | $0.63 | -3.38% | $0.66 | $0.69 | $0.62 | 958.10K |
| 2026-07-01 | $0.65 | +1.56% | $0.64 | $0.68 | $0.63 | 1.19M |
| 2026-06-30 | $0.64 | +1.75% | $0.63 | $0.65 | $0.62 | 1.19M |
| 2026-06-29 | $0.63 | +3.45% | $0.60 | $0.65 | $0.60 | 1.18M |
| 2026-06-26 | $0.61 | +1.00% | $0.60 | $0.62 | $0.58 | 788.40K |
| 2026-06-25 | $0.60 | +1.01% | $0.60 | $0.61 | $0.58 | 1.19M |
| 2026-06-24 | $0.60 | -4.03% | $0.62 | $0.62 | $0.57 | 2.31M |
| 2026-06-23 | $0.62 | -4.90% | $0.65 | $0.65 | $0.62 | 1.32M |
| 2026-06-22 | $0.65 | +0.46% | $0.65 | $0.69 | $0.64 | 2.40M |
| 2026-06-18 | $0.65 | -0.61% | $0.66 | $0.67 | $0.63 | 15.42M |
| 2026-06-17 | $0.65 | -2.68% | $0.68 | $0.68 | $0.63 | 2.83M |
| 2026-06-16 | $0.67 | +1.36% | $0.67 | $0.68 | $0.65 | 2.57M |
| 2026-06-15 | $0.66 | +0.91% | $0.67 | $0.70 | $0.66 | 2.68M |
| 2026-06-12 | $0.66 | -3.52% | $0.69 | $0.69 | $0.65 | 1.52M |
| 2026-06-11 | $0.68 | +1.64% | $0.68 | $0.70 | $0.67 | 1.04M |
| 2026-06-10 | $0.67 | -1.33% | $0.67 | $0.71 | $0.67 | 1.12M |
| 2026-06-09 | $0.68 | -3.00% | $0.71 | $0.72 | $0.66 | 2.14M |
| 2026-06-08 | $0.70 | +1.74% | $0.69 | $0.72 | $0.69 | 1.95M |
| 2026-06-05 | $0.69 | -8.99% | $0.75 | $0.75 | $0.68 | 2.91M |
| 2026-06-04 | $0.76 | -1.43% | $0.77 | $0.79 | $0.75 | 1.16M |
| 2026-06-03 | $0.77 | -3.40% | $0.80 | $0.80 | $0.75 | 1.84M |
| 2026-06-02 | $0.79 | -5.81% | $0.85 | $0.85 | $0.78 | 2.26M |
| 2026-06-01 | $0.84 | +2.06% | $0.82 | $0.86 | $0.80 | 3.30M |
| 2026-05-29 | $0.83 | -1.90% | $0.83 | $0.84 | $0.79 | 1.80M |
| 2026-05-28 | $0.84 | +1.45% | $0.83 | $0.86 | $0.82 | 1.67M |
| 2026-05-27 | $0.83 | +6.27% | $0.78 | $0.85 | $0.78 | 2.20M |
| 2026-05-26 | $0.78 | -4.76% | $0.83 | $0.87 | $0.77 | 2.37M |