Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.31	2.31	2.22	2.22	-	-3.61%	52,100
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
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