Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.60	2.70	2.50	2.60	2.60	-	425,684
Oct 30, 2025	2.60	2.70	2.50	2.60	2.60	-	100,522
Oct 29, 2025	2.50	2.70	2.45	2.60	2.60	4.00%	2,404,708
Oct 28, 2025	2.50	2.70	2.30	2.50	2.50	-	354,617
Oct 27, 2025	2.50	2.50	2.33	2.50	2.50	-	621,749
Oct 24, 2025	2.50	2.70	2.38	2.50	2.50	-	534,068
Oct 23, 2025	2.50	2.50	2.30	2.50	2.50	-	217,707
Oct 22, 2025	2.50	2.50	2.32	2.50	2.50	-	96,825
Oct 21, 2025	2.47	2.50	2.32	2.50	2.50	-	176,664
Oct 20, 2025	2.50	2.70	2.32	2.50	2.50	-	277,702
Oct 17, 2025	2.40	2.50	2.32	2.50	2.50	-	182,036
Oct 16, 2025	2.50	2.70	2.32	2.50	2.50	-	100,576
Oct 15, 2025	2.50	2.70	2.32	2.50	2.50	-	216,134
Oct 14, 2025	2.50	2.50	2.35	2.50	2.50	-	253,332
Oct 13, 2025	2.50	2.70	2.31	2.50	2.50	-	181,652
Oct 10, 2025	2.50	2.70	2.32	2.50	2.50	-	205,441
Oct 9, 2025	2.45	2.70	2.41	2.50	2.50	2.04%	971,599
Oct 8, 2025	2.50	2.70	2.42	2.45	2.45	-2.00%	502,744
Oct 7, 2025	2.35	2.68	2.30	2.50	2.50	6.38%	461,423
Oct 6, 2025	2.35	2.50	2.20	2.35	2.35	-	244,723
Oct 3, 2025	2.35	2.69	2.25	2.35	2.35	-	1,435,582
Oct 2, 2025	2.60	2.70	2.11	2.35	2.35	-9.62%	611,560
Oct 1, 2025	1.85	2.60	1.72	2.60	2.60	40.54%	3,357,765
Sep 30, 2025	1.85	2.00	1.77	1.85	1.85	-	318,123
Sep 29, 2025	2.20	2.20	1.70	1.85	1.85	-19.57%	2,714,014
Sep 26, 2025	2.45	2.60	2.25	2.30	2.30	-2.13%	2,571,689
Sep 25, 2025	2.40	2.50	2.28	2.35	2.35	-2.08%	147,909
Sep 24, 2025	2.40	2.50	2.30	2.40	2.40	-	189,164
Sep 23, 2025	2.35	2.50	2.26	2.40	2.40	2.13%	1,048,930
Sep 22, 2025	2.40	2.50	2.30	2.35	2.35	-2.08%	850,277
Sep 19, 2025	2.60	2.70	2.30	2.40	2.40	-7.69%	428,135
Sep 18, 2025	2.40	2.60	2.40	2.60	2.60	8.33%	551,556
Sep 17, 2025	2.40	2.48	2.35	2.40	2.40	-	297,675
Sep 16, 2025	2.15	2.50	2.08	2.40	2.40	11.63%	3,529,194
Sep 15, 2025	2.30	2.30	2.00	2.15	2.15	-6.52%	1,758,050
Sep 12, 2025	2.30	2.40	2.22	2.30	2.30	-	54,123
Sep 11, 2025	2.40	2.50	2.30	2.30	2.30	-4.17%	219,921
Sep 10, 2025	2.40	2.50	2.30	2.40	2.40	-	25,250
Sep 9, 2025	2.60	2.60	2.35	2.40	2.40	-7.69%	1,114,767
Sep 8, 2025	2.60	2.63	2.50	2.60	2.60	-	60,118
Sep 5, 2025	2.60	2.65	2.51	2.60	2.60	-	103,595
Sep 4, 2025	2.85	2.85	2.52	2.60	2.60	-8.77%	737,900
Sep 3, 2025	2.85	2.85	2.71	2.85	2.85	-	86,306
Sep 2, 2025	2.85	2.85	2.70	2.85	2.85	-	37,923
Sep 1, 2025	2.71	3.00	2.70	2.85	2.85	-	329,344
Aug 29, 2025	2.82	3.00	2.70	2.85	2.85	-	159,109
Aug 28, 2025	2.82	3.00	2.71	2.85	2.85	-	75,974
Aug 27, 2025	2.83	3.00	2.70	2.85	2.85	-	164,367
Aug 26, 2025	2.85	3.00	2.70	2.85	2.85	-	115,782
Aug 22, 2025	2.74	2.85	2.67	2.85	2.85	1.79%	256,413