BLNK(BLNK)
BLNK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.47 | $0.48 | $0.45 | $0.48 | 1.80M |
| 10/9/2026 | $0.48 | $0.49 | $0.46 | $0.47 | 2.14M |
| 10/8/2026 | $0.51 | $0.51 | $0.47 | $0.48 | 3.01M |
| 10/7/2026 | $0.51 | $0.52 | $0.50 | $0.51 | 1.72M |
| 10/6/2026 | $0.55 | $0.56 | $0.51 | $0.51 | 1.54M |
| 10/5/2026 | $0.55 | $0.56 | $0.55 | $0.55 | 778,836 |
| 10/2/2026 | $0.54 | $0.57 | $0.54 | $0.56 | 914,981 |
| 10/1/2026 | $0.52 | $0.55 | $0.52 | $0.53 | 1.16M |
| 9/30/2026 | $0.54 | $0.57 | $0.54 | $0.54 | 732,523 |
| 9/29/2026 | $0.56 | $0.57 | $0.55 | $0.56 | 911,301 |
| 9/28/2026 | $0.58 | $0.58 | $0.55 | $0.56 | 707,600 |
| 9/25/2026 | $0.57 | $0.58 | $0.55 | $0.58 | 742,235 |
| 9/24/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 991,284 |
| 9/23/2026 | $0.58 | $0.59 | $0.56 | $0.57 | 534,160 |
| 9/22/2026 | $0.59 | $0.60 | $0.58 | $0.59 | 758,300 |
| 9/21/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 1.19M |
| 9/18/2026 | $0.56 | $0.60 | $0.55 | $0.60 | 1.89M |
| 9/17/2026 | $0.54 | $0.55 | $0.54 | $0.55 | 873,715 |
| 9/16/2026 | $0.52 | $0.55 | $0.52 | $0.53 | 1.14M |
| 9/15/2026 | $0.54 | $0.54 | $0.52 | $0.52 | 1.27M |
| 9/14/2026 | $0.55 | $0.55 | $0.53 | $0.53 | 750,357 |
| 9/11/2026 | $0.54 | $0.56 | $0.54 | $0.54 | 663,521 |
| 9/10/2026 | $0.54 | $0.55 | $0.53 | $0.54 | 1.02M |
| 9/9/2026 | $0.56 | $0.58 | $0.55 | $0.55 | 935,582 |
| 9/8/2026 | $0.58 | $0.60 | $0.57 | $0.57 | 1.11M |
| 9/4/2026 | $0.58 | $0.61 | $0.57 | $0.59 | 2.06M |
| 9/3/2026 | $0.53 | $0.60 | $0.53 | $0.59 | 2.62M |
| 9/2/2026 | $0.51 | $0.52 | $0.51 | $0.52 | 572,532 |
| 9/1/2026 | $0.51 | $0.52 | $0.51 | $0.51 | 1.41M |
| 8/31/2026 | $0.52 | $0.53 | $0.51 | $0.52 | 1.45M |
| 8/28/2026 | $0.57 | $0.57 | $0.53 | $0.53 | 2.40M |
| 8/27/2026 | $0.60 | $0.61 | $0.57 | $0.58 | 1.04M |
| 8/26/2026 | $0.58 | $0.62 | $0.58 | $0.59 | 724,504 |
| 8/25/2026 | $0.59 | $0.60 | $0.58 | $0.59 | 939,009 |
| 8/24/2026 | $0.60 | $0.60 | $0.58 | $0.58 | 536,952 |
| 8/21/2026 | $0.56 | $0.60 | $0.56 | $0.59 | 1.10M |
| 8/20/2026 | $0.57 | $0.58 | $0.56 | $0.57 | 655,500 |
| 8/19/2026 | $0.56 | $0.58 | $0.56 | $0.57 | 965,100 |
| 8/18/2026 | $0.58 | $0.58 | $0.56 | $0.56 | 953,900 |
| 8/17/2026 | $0.59 | $0.62 | $0.58 | $0.58 | 1.33M |
| 8/14/2026 | $0.60 | $0.61 | $0.58 | $0.59 | 696,400 |
| 8/13/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 876,400 |
| 8/12/2026 | $0.59 | $0.61 | $0.59 | $0.59 | 661,000 |
| 8/11/2026 | $0.60 | $0.63 | $0.59 | $0.59 | 1.20M |
| 8/10/2026 | $0.61 | $0.62 | $0.58 | $0.60 | 904,727 |
| 8/7/2026 | $0.54 | $0.63 | $0.54 | $0.61 | 3.79M |
| 8/6/2026 | $0.55 | $0.57 | $0.54 | $0.54 | 1.23M |
| 8/5/2026 | $0.56 | $0.57 | $0.54 | $0.55 | 1.36M |
| 8/4/2026 | $0.55 | $0.58 | $0.55 | $0.56 | 956,200 |
| 8/3/2026 | $0.52 | $0.56 | $0.52 | $0.54 | 882,548 |
| 7/31/2026 | $0.51 | $0.54 | $0.50 | $0.52 | 1.78M |
| 7/30/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 1.94M |
| 7/29/2026 | $0.51 | $0.52 | $0.46 | $0.47 | 3.71M |
| 7/28/2026 | $0.55 | $0.55 | $0.52 | $0.52 | 1.50M |
| 7/27/2026 | $0.55 | $0.57 | $0.53 | $0.55 | 1.09M |
| 7/24/2026 | $0.55 | $0.56 | $0.52 | $0.52 | 1.24M |
| 7/23/2026 | $0.55 | $0.57 | $0.54 | $0.55 | 874,600 |
| 7/22/2026 | $0.56 | $0.58 | $0.55 | $0.55 | 672,900 |
| 7/21/2026 | $0.56 | $0.59 | $0.55 | $0.57 | 998,417 |
| 7/20/2026 | $0.56 | $0.57 | $0.55 | $0.55 | 1.00M |
| 7/17/2026 | $0.55 | $0.57 | $0.55 | $0.55 | 974,229 |
| 7/16/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 993,333 |
| 7/15/2026 | $0.57 | $0.59 | $0.57 | $0.57 | 748,244 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
