BLNK(BLNK)
BLNK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.79 | $0.85 | $0.78 | $0.83 | 1.72M |
| 5/20/2026 | $0.75 | $0.81 | $0.74 | $0.79 | 1.64M |
| 5/19/2026 | $0.78 | $0.79 | $0.72 | $0.74 | 2.50M |
| 5/18/2026 | $0.85 | $0.86 | $0.78 | $0.79 | 1.76M |
| 5/15/2026 | $0.87 | $0.89 | $0.82 | $0.83 | 2.22M |
| 5/14/2026 | $0.92 | $0.92 | $0.85 | $0.87 | 3.03M |
| 5/13/2026 | $0.92 | $1.00 | $0.88 | $0.91 | 2.77M |
| 5/12/2026 | $1.03 | $1.03 | $0.87 | $0.90 | 5.21M |
| 5/11/2026 | $0.86 | $0.99 | $0.86 | $0.96 | 9.30M |
| 5/8/2026 | $0.81 | $0.86 | $0.79 | $0.85 | 2.46M |
| 5/7/2026 | $0.86 | $0.86 | $0.78 | $0.79 | 2.34M |
| 5/6/2026 | $0.74 | $0.86 | $0.73 | $0.86 | 4.99M |
| 5/5/2026 | $0.72 | $0.74 | $0.70 | $0.72 | 1.09M |
| 5/4/2026 | $0.74 | $0.75 | $0.71 | $0.72 | 1.33M |
| 5/1/2026 | $0.73 | $0.75 | $0.71 | $0.74 | 1.21M |
| 4/30/2026 | $0.71 | $0.74 | $0.70 | $0.72 | 1.16M |
| 4/29/2026 | $0.75 | $0.75 | $0.69 | $0.71 | 1.86M |
| 4/28/2026 | $0.75 | $0.76 | $0.73 | $0.75 | 966,824 |
| 4/27/2026 | $0.78 | $0.78 | $0.75 | $0.77 | 1.10M |
| 4/24/2026 | $0.80 | $0.80 | $0.76 | $0.79 | 1.32M |
| 4/23/2026 | $0.83 | $0.83 | $0.77 | $0.79 | 2.34M |
| 4/22/2026 | $0.78 | $0.85 | $0.77 | $0.83 | 4.06M |
| 4/21/2026 | $0.81 | $0.81 | $0.74 | $0.75 | 2.87M |
| 4/20/2026 | $0.70 | $0.81 | $0.67 | $0.80 | 6.53M |
| 4/17/2026 | $0.65 | $0.76 | $0.65 | $0.70 | 3.44M |
| 4/16/2026 | $0.70 | $0.70 | $0.64 | $0.67 | 1.25M |
| 4/15/2026 | $0.66 | $0.68 | $0.65 | $0.68 | 1.59M |
| 4/14/2026 | $0.63 | $0.67 | $0.62 | $0.65 | 2.54M |
| 4/13/2026 | $0.56 | $0.61 | $0.56 | $0.61 | 2.02M |
| 4/10/2026 | $0.59 | $0.60 | $0.57 | $0.57 | 1.35M |
| 4/9/2026 | $0.58 | $0.61 | $0.57 | $0.59 | 1.01M |
| 4/8/2026 | $0.60 | $0.61 | $0.58 | $0.59 | 1.44M |
| 4/7/2026 | $0.58 | $0.58 | $0.55 | $0.58 | 987,640 |
| 4/6/2026 | $0.58 | $0.61 | $0.58 | $0.58 | 1.71M |
| 4/2/2026 | $0.55 | $0.58 | $0.53 | $0.58 | 1.30M |
| 4/1/2026 | $0.56 | $0.60 | $0.56 | $0.57 | 1.67M |
| 3/31/2026 | $0.50 | $0.57 | $0.50 | $0.57 | 3.02M |
| 3/30/2026 | $0.55 | $0.56 | $0.45 | $0.50 | 4.89M |
| 3/27/2026 | $0.60 | $0.60 | $0.54 | $0.54 | 4.24M |
| 3/26/2026 | $0.70 | $0.73 | $0.61 | $0.61 | 5.08M |
| 3/25/2026 | $0.56 | $0.68 | $0.56 | $0.67 | 5.55M |
| 3/24/2026 | $0.58 | $0.59 | $0.56 | $0.56 | 1.31M |
| 3/23/2026 | $0.56 | $0.59 | $0.55 | $0.58 | 1.63M |
| 3/20/2026 | $0.54 | $0.59 | $0.54 | $0.56 | 3.52M |
| 3/19/2026 | $0.58 | $0.58 | $0.54 | $0.54 | 1.93M |
| 3/18/2026 | $0.60 | $0.60 | $0.57 | $0.57 | 2.91M |
| 3/17/2026 | $0.61 | $0.62 | $0.60 | $0.61 | 2.07M |
| 3/16/2026 | $0.65 | $0.66 | $0.61 | $0.61 | 3.29M |
| 3/13/2026 | $0.67 | $0.67 | $0.63 | $0.63 | 2.15M |
| 3/12/2026 | $0.68 | $0.68 | $0.65 | $0.66 | 1.53M |
| 3/11/2026 | $0.66 | $0.69 | $0.66 | $0.68 | 1.13M |
| 3/10/2026 | $0.67 | $0.69 | $0.67 | $0.67 | 1.53M |
| 3/9/2026 | $0.67 | $0.68 | $0.65 | $0.67 | 1.55M |
| 3/6/2026 | $0.68 | $0.70 | $0.66 | $0.66 | 958,413 |
| 3/5/2026 | $0.68 | $0.71 | $0.67 | $0.68 | 1.31M |
| 3/4/2026 | $0.67 | $0.69 | $0.66 | $0.68 | 1.31M |
| 3/3/2026 | $0.65 | $0.68 | $0.65 | $0.66 | 1.40M |
| 3/2/2026 | $0.65 | $0.68 | $0.63 | $0.67 | 1.44M |
| 2/27/2026 | $0.68 | $0.68 | $0.66 | $0.66 | 1.46M |
| 2/26/2026 | $0.68 | $0.69 | $0.67 | $0.68 | 911,301 |
| 2/25/2026 | $0.69 | $0.71 | $0.68 | $0.68 | 1.33M |
| 2/24/2026 | $0.66 | $0.69 | $0.66 | $0.68 | 917,900 |
| 2/23/2026 | $0.68 | $0.68 | $0.65 | $0.66 | 1.29M |