Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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