Block Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.94	0.95	0.92	0.93	-	-1.59%	1,795,469
Feb 11, 2026	1.08	1.06	0.94	0.95	0.95	-7.32%	5,502,166
Feb 10, 2026	1.05	1.20	0.90	1.03	1.03	1.49%	9,468,362
Feb 9, 2026	1.10	1.10	0.90	1.01	1.01	-8.18%	4,410,290
Feb 6, 2026	1.10	1.20	1.02	1.10	1.10	-	789,923
Feb 5, 2026	1.05	1.20	1.04	1.10	1.10	4.76%	2,012,621
Feb 4, 2026	1.10	1.15	1.04	1.05	1.05	-4.55%	2,740,605
Feb 3, 2026	1.08	1.10	1.04	1.10	1.10	2.33%	5,294,166
Feb 2, 2026	1.15	1.20	1.01	1.08	1.08	-6.52%	3,602,185
Jan 30, 2026	1.23	1.20	1.10	1.15	1.15	-6.12%	6,466,581
Jan 29, 2026	1.30	1.33	1.16	1.23	1.23	-5.77%	12,086,610
Jan 28, 2026	1.27	1.40	1.10	1.30	1.30	8.33%	7,359,166
Jan 27, 2026	1.23	1.36	1.10	1.20	1.20	-2.04%	14,317,610
Jan 26, 2026	0.95	1.40	0.93	1.23	1.23	26.29%	46,075,010
Jan 23, 2026	0.90	1.00	0.88	0.97	0.97	7.78%	14,253,380
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