Blink Charging Co.BLNKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.73 | $0.73 | $0.68 | $0.70 | 2.29M |
| 1/30/2026 | $0.77 | $0.78 | $0.71 | $0.71 | 2.92M |
| 1/29/2026 | $0.79 | $0.80 | $0.75 | $0.77 | 2.36M |
| 1/28/2026 | $0.85 | $0.86 | $0.78 | $0.78 | 3.13M |
| 1/27/2026 | $0.83 | $0.87 | $0.83 | $0.84 | 1.52M |
| 1/26/2026 | $0.89 | $0.90 | $0.83 | $0.83 | 2.44M |
| 1/23/2026 | $0.91 | $0.92 | $0.87 | $0.89 | 2.53M |
| 1/22/2026 | $0.85 | $0.92 | $0.85 | $0.90 | 3.59M |
| 1/21/2026 | $0.85 | $0.89 | $0.82 | $0.83 | 2.46M |
| 1/20/2026 | $0.87 | $0.88 | $0.83 | $0.84 | 3.79M |
| 1/16/2026 | $0.90 | $0.92 | $0.88 | $0.89 | 2.75M |
| 1/15/2026 | $0.93 | $0.94 | $0.87 | $0.87 | 3.03M |
| 1/14/2026 | $0.89 | $0.97 | $0.88 | $0.91 | 3.85M |
| 1/13/2026 | $0.92 | $0.94 | $0.86 | $0.89 | 4.21M |
| 1/12/2026 | $0.78 | $0.93 | $0.77 | $0.92 | 13.05M |
| 1/9/2026 | $0.79 | $0.80 | $0.75 | $0.75 | 3.09M |
| 1/8/2026 | $0.77 | $0.81 | $0.76 | $0.78 | 2.41M |
| 1/7/2026 | $0.82 | $0.84 | $0.75 | $0.75 | 5.04M |
| 1/6/2026 | $0.74 | $0.81 | $0.73 | $0.81 | 5.55M |
| 1/5/2026 | $0.76 | $0.76 | $0.72 | $0.72 | 3.45M |
| 1/2/2026 | $0.69 | $0.75 | $0.68 | $0.74 | 4.05M |
| 12/31/2025 | $0.64 | $0.69 | $0.64 | $0.67 | 3.65M |
| 12/30/2025 | $0.66 | $0.68 | $0.63 | $0.64 | 5.95M |
| 12/29/2025 | $0.67 | $0.71 | $0.66 | $0.67 | 5.02M |
| 12/26/2025 | $0.71 | $0.71 | $0.67 | $0.69 | 3.75M |
| 12/24/2025 | $0.72 | $0.73 | $0.69 | $0.72 | 3.18M |
| 12/23/2025 | $0.76 | $0.77 | $0.71 | $0.72 | 4.71M |
| 12/22/2025 | $0.79 | $0.81 | $0.75 | $0.75 | 7.00M |
| 12/19/2025 | $0.81 | $0.82 | $0.78 | $0.78 | 11.31M |
| 12/18/2025 | $0.80 | $0.84 | $0.79 | $0.81 | 4.07M |
| 12/17/2025 | $0.82 | $0.85 | $0.78 | $0.78 | 5.09M |
| 12/16/2025 | $0.81 | $0.83 | $0.77 | $0.82 | 4.49M |
| 12/15/2025 | $0.84 | $0.85 | $0.79 | $0.79 | 15.67M |
| 12/12/2025 | $0.88 | $0.88 | $0.77 | $0.78 | 17.42M |
| 12/11/2025 | $0.88 | $0.95 | $0.85 | $0.89 | 20.01M |
| 12/10/2025 | $1.01 | $1.03 | $0.92 | $0.94 | 24.72M |
| 12/9/2025 | $1.08 | $1.09 | $0.99 | $1.00 | 8.68M |
| 12/8/2025 | $1.22 | $1.22 | $1.09 | $1.10 | 7.99M |
| 12/5/2025 | $1.38 | $1.38 | $1.18 | $1.20 | 7.91M |
| 12/4/2025 | $1.35 | $1.43 | $1.33 | $1.42 | 1.78M |
| 12/3/2025 | $1.25 | $1.37 | $1.24 | $1.35 | 1.71M |
| 12/2/2025 | $1.25 | $1.30 | $1.25 | $1.26 | 1.14M |
| 12/1/2025 | $1.28 | $1.29 | $1.24 | $1.26 | 1.20M |
| 11/28/2025 | $1.29 | $1.35 | $1.29 | $1.31 | 997,100 |
| 11/26/2025 | $1.27 | $1.32 | $1.25 | $1.28 | 1.57M |
| 11/25/2025 | $1.30 | $1.30 | $1.22 | $1.27 | 1.62M |
| 11/24/2025 | $1.30 | $1.32 | $1.28 | $1.31 | 1.48M |
| 11/21/2025 | $1.31 | $1.32 | $1.20 | $1.30 | 4.27M |
| 11/20/2025 | $1.40 | $1.47 | $1.31 | $1.32 | 2.26M |
| 11/19/2025 | $1.41 | $1.43 | $1.35 | $1.36 | 1.87M |
| 11/18/2025 | $1.35 | $1.44 | $1.32 | $1.41 | 2.63M |
| 11/17/2025 | $1.41 | $1.47 | $1.38 | $1.40 | 2.25M |
| 11/14/2025 | $1.40 | $1.47 | $1.40 | $1.41 | 2.31M |
| 11/13/2025 | $1.56 | $1.57 | $1.43 | $1.46 | 2.16M |
| 11/12/2025 | $1.62 | $1.63 | $1.53 | $1.58 | 2.13M |
| 11/11/2025 | $1.64 | $1.64 | $1.54 | $1.61 | 1.92M |
| 11/10/2025 | $1.61 | $1.70 | $1.60 | $1.62 | 2.63M |
| 11/7/2025 | $1.38 | $1.60 | $1.35 | $1.59 | 3.01M |
| 11/6/2025 | $1.63 | $1.65 | $1.50 | $1.51 | 2.84M |
| 11/5/2025 | $1.50 | $1.66 | $1.50 | $1.64 | 2.55M |
| 11/4/2025 | $1.50 | $1.57 | $1.47 | $1.48 | 2.29M |