Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.20	2.20	2.11	2.11	-	-4.00%	617,795
Jan 21, 2026	2.20	2.30	2.10	2.20	2.20	-	617,709
Jan 20, 2026	2.15	2.19	2.15	2.20	2.20	2.33%	569,744
Jan 19, 2026	2.15	2.20	2.10	2.15	2.15	-	1,941,451
Jan 16, 2026	2.20	2.30	2.15	2.15	2.15	-2.27%	485,877
Jan 15, 2026	2.30	2.27	2.13	2.20	2.20	-4.35%	827,538
Jan 14, 2026	2.15	2.28	2.10	2.30	2.30	6.98%	6,188,462
Jan 13, 2026	2.10	2.20	2.00	2.15	2.15	2.38%	691,049
Jan 12, 2026	2.10	2.15	2.00	2.10	2.10	-	1,039,337
Jan 9, 2026	2.20	2.30	2.00	2.10	2.10	-4.55%	1,047,871
Jan 8, 2026	2.20	2.16	2.12	2.20	2.20	-	172,437
Jan 7, 2026	2.15	2.24	2.11	2.20	2.20	4.76%	752,176
Jan 6, 2026	2.30	2.30	2.00	2.10	2.10	-8.70%	1,521,872
Jan 5, 2026	2.30	2.40	2.29	2.30	2.30	-2.13%	165,993
Jan 2, 2026	2.35	2.40	2.32	2.35	2.35	2.17%	634,824
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