Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.05	2.19	1.76	1.85	1.85	-2.63%	1,592,225
Mar 24, 2026	1.90	2.08	1.70	1.90	1.90	-	2,163,213
Mar 23, 2026	1.95	2.10	1.62	1.90	1.90	-7.32%	649,516
Mar 20, 2026	2.05	2.13	1.95	2.05	2.05	-	169,547
Mar 19, 2026	2.05	2.15	1.93	2.05	2.05	-	672,626
Mar 18, 2026	2.20	2.20	2.00	2.05	2.05	-6.82%	403,643
Mar 17, 2026	2.20	2.18	2.18	2.20	2.20	-	20,000
Mar 16, 2026	2.20	2.40	2.32	2.20	2.20	-	69,138
Mar 13, 2026	2.20	2.32	2.17	2.20	2.20	-	298,285
Mar 12, 2026	2.20	2.32	2.13	2.20	2.20	-	648,654
Mar 11, 2026	2.20	2.40	2.00	2.20	2.20	-	50,787
Mar 10, 2026	2.20	2.39	2.14	2.20	2.20	-	38,322
Mar 9, 2026	2.05	2.31	1.70	2.20	2.20	-2.22%	333,731
Mar 6, 2026	2.25	2.37	2.22	2.25	2.25	-	728,229
Mar 5, 2026	2.25	2.30	2.22	2.25	2.25	-	41,201
Mar 4, 2026	2.30	2.31	2.22	2.25	2.25	-2.17%	47,100
Mar 3, 2026	2.30	2.32	2.21	2.30	2.30	-	715,245
Mar 2, 2026	2.30	2.33	2.20	2.30	2.30	-	1,308,496
Feb 27, 2026	2.30	2.40	2.20	2.30	2.30	-	2,237,240
Feb 26, 2026	2.30	2.34	2.20	2.30	2.30	-	96,963
Feb 25, 2026	2.27	2.27	2.27	2.30	2.30	-	9,095
Feb 24, 2026	2.37	2.37	2.35	2.30	2.30	-	318,545
Feb 23, 2026	2.29	2.40	2.26	2.30	2.30	2.22%	938,330
Feb 20, 2026	2.20	2.30	2.14	2.25	2.25	2.27%	2,708,398
Feb 19, 2026	2.20	2.10	2.10	2.20	2.20	-	650
Feb 18, 2026	2.20	2.30	2.14	2.20	2.20	-	31,003
Feb 17, 2026	2.25	2.30	2.20	2.20	2.20	-2.22%	499,454
Feb 16, 2026	2.25	2.24	2.20	2.25	2.25	-	3,331,075
Feb 13, 2026	2.25	2.30	2.21	2.25	2.25	-	401,911
Feb 12, 2026	2.25	2.26	2.21	2.25	2.25	-	88,525
Feb 11, 2026	2.26	2.26	2.21	2.25	2.25	-	514,624
Feb 10, 2026	2.30	2.30	2.21	2.25	2.25	-	109,302
Feb 9, 2026	2.20	2.30	2.20	2.25	2.25	-	104,659
Feb 6, 2026	2.25	2.30	2.20	2.25	2.25	-	2,105,486
Feb 5, 2026	2.20	2.29	2.10	2.25	2.25	2.27%	2,736,115
Feb 4, 2026	2.20	2.27	2.10	2.20	2.20	-	1,372,109
Feb 3, 2026	2.20	2.22	2.22	2.20	2.20	-	70,789
Feb 2, 2026	2.20	2.26	2.10	2.20	2.20	-	1,215,120
Jan 30, 2026	2.20	2.23	2.20	2.20	2.20	-	651,653
Jan 29, 2026	2.24	2.24	2.20	2.20	2.20	-2.22%	1,070,899
Jan 28, 2026	2.25	2.30	2.21	2.25	2.25	-	385,642
Jan 27, 2026	2.27	2.27	2.11	2.25	2.25	2.27%	115,486
Jan 26, 2026	2.28	2.30	2.13	2.20	2.20	-	792,168
Jan 23, 2026	2.20	2.30	2.13	2.20	2.20	-	467,048
Jan 22, 2026	2.20	2.24	2.00	2.20	2.20	-	778,245
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