Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.35	2.33	2.30	2.30	2.30	-2.13%	255,931
Dec 30, 2025	2.35	2.40	2.32	2.35	2.35	-	424,254
Dec 29, 2025	2.35	2.40	2.30	2.35	2.35	-	389,147
Dec 24, 2025	2.35	2.35	2.30	2.35	2.35	-	590,370
Dec 23, 2025	2.35	2.40	2.36	2.35	2.35	-	435,909
Dec 22, 2025	2.40	2.40	2.33	2.35	2.35	-2.08%	660,342
Dec 19, 2025	2.40	2.43	2.31	2.40	2.40	-	11,324,890
Dec 18, 2025	2.40	2.50	2.33	2.40	2.40	-17.24%	2,504,381
Dec 17, 2025	2.90	2.90	2.83	2.90	2.90	-	357,059
Dec 16, 2025	2.90	3.00	2.90	2.90	2.90	-	380,133
Dec 15, 2025	2.90	3.00	2.83	2.90	2.90	-	126,799
Dec 12, 2025	3.00	3.20	2.80	2.90	2.90	-3.33%	314,066
Dec 11, 2025	2.85	3.07	2.85	3.00	3.00	-	612,605
Dec 10, 2025	3.00	3.12	2.85	3.00	3.00	-	102,952
Dec 9, 2025	2.70	3.20	2.73	3.00	3.00	11.11%	2,744,317
Dec 8, 2025	2.60	2.75	2.40	2.70	2.70	3.85%	600,977
Dec 5, 2025	2.60	2.60	2.48	2.60	2.60	-	306,995
Dec 4, 2025	2.60	2.75	2.48	2.60	2.60	-	76,026
Dec 3, 2025	2.60	2.75	2.50	2.60	2.60	-	10,266
Dec 2, 2025	2.55	2.70	2.48	2.60	2.60	1.96%	318,653
Dec 1, 2025	2.50	2.68	2.54	2.55	2.55	2.00%	397,194
Nov 28, 2025	2.50	2.41	2.40	2.50	2.50	-	13,593
Nov 27, 2025	2.55	2.54	2.35	2.50	2.50	-1.96%	360,748
Nov 26, 2025	2.55	2.46	2.46	2.55	2.55	-	25,084
Nov 25, 2025	2.55	2.70	2.46	2.55	2.55	-	134,981
Nov 24, 2025	2.55	2.70	2.40	2.55	2.55	-	169,962
Nov 21, 2025	2.70	2.70	2.40	2.55	2.55	-	12,761
Nov 20, 2025	2.55	2.70	2.45	2.55	2.55	-	23,871
Nov 19, 2025	2.60	2.62	2.50	2.55	2.55	-1.92%	84,643
Nov 18, 2025	2.60	2.63	2.50	2.60	2.60	-	267,736
Nov 17, 2025	2.60	2.70	2.51	2.60	2.60	-	41,099
Nov 14, 2025	2.70	2.90	2.50	2.60	2.60	-3.70%	548,957
Nov 13, 2025	2.70	2.55	2.55	2.70	2.70	-	170,748
Nov 12, 2025	2.65	2.90	2.60	2.70	2.70	1.89%	5,223,459
Nov 11, 2025	2.15	2.78	2.25	2.65	2.65	23.26%	5,163,375
Nov 10, 2025	2.15	2.30	2.00	2.15	2.15	-	1,157,735
Nov 7, 2025	2.40	2.50	2.00	2.15	2.15	-10.42%	11,916,150
Nov 6, 2025	2.60	2.53	2.30	2.40	2.40	-4.00%	2,674,186
Nov 5, 2025	2.60	2.69	2.45	2.50	2.50	-3.85%	545,153
Nov 4, 2025	2.60	2.70	2.50	2.60	2.60	-	703,421
Nov 3, 2025	2.60	2.70	2.50	2.60	2.60	-	886,433
Oct 31, 2025	2.60	2.70	2.50	2.60	2.60	-	270,748
Oct 30, 2025	2.60	2.70	2.50	2.60	2.60	-	65,522
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	-	311,743
Oct 27, 2025	2.50	2.40	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	2.45	2.30	2.50	2.50	-	203,707
Oct 22, 2025	2.50	2.45	2.32	2.50	2.50	-	53,225
Oct 21, 2025	2.50	2.47	2.32	2.50	2.50	-	136,223