Block Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.90	0.92	0.90	0.92	-	1.67%	109,289
Jan 22, 2026	0.85	0.94	0.87	0.90	0.90	5.88%	11,077,440
Jan 21, 2026	0.90	0.95	0.83	0.85	0.85	-5.56%	8,208,338
Jan 20, 2026	0.85	0.95	0.95	0.90	0.90	12.50%	26,848,792
Jan 19, 2026	0.84	0.80	0.75	0.80	0.80	14.29%	19,404,893
Jan 16, 2026	0.75	0.75	0.69	0.70	0.70	-	40,754
Jan 15, 2026	0.70	0.70	0.65	0.70	0.70	-	4,773,663
Jan 14, 2026	0.70	0.70	0.68	0.70	0.70	-	561,400
Jan 13, 2026	0.70	0.75	0.65	0.70	0.70	3.70%	3,225,866
Jan 12, 2026	0.65	0.73	0.65	0.68	0.68	3.85%	6,806,860
Jan 9, 2026	0.68	0.70	0.63	0.65	0.65	-	8,787,208
Jan 8, 2026	0.75	0.72	0.60	0.65	0.65	-13.33%	33,650,520
Jan 7, 2026	0.75	0.80	0.72	0.75	0.75	-	375,413
Jan 6, 2026	0.80	0.80	0.78	0.75	0.75	-	343,591
Jan 5, 2026	0.75	0.80	0.72	0.75	0.75	-	708,141
Jan 2, 2026	0.75	0.80	0.72	0.75	0.75	-	385,141
Dec 31, 2025	0.75	0.80	0.70	0.75	0.75	-	4,562,663
Dec 30, 2025	0.70	0.79	0.72	0.75	0.75	7.14%	5,176,127
Dec 29, 2025	0.70	0.75	0.65	0.70	0.70	-	10,287,060
Dec 24, 2025	0.80	0.75	0.70	0.70	0.70	-12.50%	4,497,827
Dec 23, 2025	0.80	0.80	0.75	0.80	0.80	-	894,852
Dec 22, 2025	0.80	0.79	0.75	0.80	0.80	-	2,879,713
Dec 19, 2025	0.80	0.79	0.75	0.80	0.80	-	5,520,553
Dec 18, 2025	0.80	0.85	0.77	0.80	0.80	-	1,158,815
Dec 17, 2025	0.83	0.90	0.76	0.80	0.80	-3.03%	961,381
Dec 16, 2025	0.83	0.85	0.75	0.83	0.83	-	727,013
Dec 15, 2025	0.78	0.90	0.74	0.83	0.83	6.45%	1,532,450
Dec 12, 2025	0.75	0.80	0.70	0.78	0.78	3.33%	581,283
Dec 11, 2025	0.80	0.80	0.72	0.75	0.75	-6.25%	8,877,608
Dec 10, 2025	0.82	0.83	0.83	0.80	0.80	-5.88%	3,744,362
Dec 9, 2025	0.83	0.85	0.75	0.85	0.85	3.03%	3,433,393
Dec 8, 2025	0.73	0.95	0.70	0.83	0.83	26.92%	38,843,390
Dec 5, 2025	0.60	0.65	0.62	0.65	0.65	8.33%	3,801,000
Dec 4, 2025	0.65	0.67	0.60	0.60	0.60	-7.69%	2,830,213
Dec 3, 2025	0.70	0.67	0.62	0.65	0.65	-7.14%	4,858,730
Dec 2, 2025	0.65	0.75	0.66	0.70	0.70	7.69%	3,490,876
Dec 1, 2025	0.60	0.70	0.60	0.65	0.65	-	73,908
Nov 28, 2025	0.70	0.72	0.63	0.65	0.65	-7.14%	3,463,307
Nov 27, 2025	0.70	0.72	0.67	0.70	0.70	-	81,697
Nov 26, 2025	0.67	0.72	0.67	0.70	0.70	-	1,976,474
Nov 25, 2025	0.70	0.72	0.72	0.70	0.70	-	80,000
Nov 24, 2025	0.70	0.72	0.65	0.70	0.70	-	459,403
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-	194,908
Nov 20, 2025	0.70	0.70	0.66	0.70	0.70	-	1,800,933
Nov 19, 2025	0.73	0.70	0.69	0.70	0.70	-3.45%	1,439,109
Nov 18, 2025	0.75	0.71	0.70	0.73	0.73	-3.33%	3,358,127
Nov 17, 2025	0.75	0.72	0.72	0.75	0.75	-	120,228
Nov 14, 2025	0.75	0.79	0.70	0.75	0.75	-	11,059
Nov 13, 2025	0.75	0.80	0.79	0.75	0.75	-	317,197
Nov 12, 2025	0.73	0.75	0.74	0.75	0.75	3.45%	2,405,725