Block Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.04	1.09	1.01	1.09	-	6.15%	2,132,071
Jul 24, 2026	0.95	1.04	0.99	1.03	1.03	5.13%	3,055,605
Jul 23, 2026	1.03	1.10	0.96	0.98	0.98	-4.88%	1,285,916
Jul 22, 2026	0.90	1.10	0.92	1.03	1.03	13.89%	16,449,155
Jul 21, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jul 20, 2026	0.90	0.95	0.85	0.90	0.90	-	1,814,908
Jul 17, 2026	0.90	0.92	0.92	0.90	0.90	-	204,785
Jul 16, 2026	0.90	0.90	0.87	0.90	0.90	-	450,000
Jul 15, 2026	0.90	0.92	0.87	0.90	0.90	-	188,373
Jul 14, 2026	0.88	0.93	0.87	0.90	0.90	2.86%	3,278,766
Jul 13, 2026	0.88	0.89	0.85	0.88	0.88	-	68,623
Jul 10, 2026	0.88	0.86	0.85	0.88	0.88	-	1,317,675
Jul 9, 2026	0.90	0.90	0.86	0.88	0.88	-2.78%	8,401,125
Jul 8, 2026	0.90	0.95	0.86	0.90	0.90	-	472,759
Jul 7, 2026	0.95	0.95	0.86	0.90	0.90	-5.26%	3,005,930
Jul 6, 2026	0.95	0.94	0.94	0.95	0.95	-	160,000
Jul 3, 2026	0.95	0.94	0.94	0.95	0.95	-	937,298
Jul 2, 2026	0.95	0.94	0.90	0.95	0.95	-	672,400
Jul 1, 2026	0.95	0.92	0.90	0.95	0.95	-	56,994
Jun 30, 2026	0.95	0.95	0.92	0.95	0.95	-	970,000
Jun 29, 2026	0.95	0.97	0.90	0.95	0.95	-	300,157
Jun 26, 2026	0.98	1.00	0.93	0.95	0.95	-2.56%	2,835,502
Jun 25, 2026	0.98	0.97	0.95	0.98	0.98	-	1,279,546
Jun 24, 2026	0.98	1.00	0.95	0.98	0.98	-	1,781,012
Jun 23, 2026	0.98	1.00	0.95	0.98	0.98	-	111,762
Jun 22, 2026	0.93	1.00	0.91	0.98	0.98	5.41%	7,746,781
Jun 19, 2026	0.88	0.95	0.85	0.93	0.93	2.78%	2,453,757
Jun 18, 2026	0.93	0.95	0.85	0.90	0.90	-2.70%	2,481,874
Jun 17, 2026	0.93	0.95	0.90	0.93	0.93	-	301,860
Jun 16, 2026	0.95	1.00	0.90	0.93	0.93	-2.63%	1,430,592
Jun 15, 2026	0.95	1.00	0.93	0.95	0.95	-	713,174
Jun 12, 2026	0.95	0.97	0.90	0.95	0.95	2.15%	3,440,179
Jun 11, 2026	0.95	1.00	0.90	0.93	0.93	-2.11%	7,661,712
Jun 10, 2026	0.95	0.94	0.90	0.95	0.95	-	457,123
Jun 9, 2026	0.95	1.00	0.95	0.95	0.95	-	21,099
Jun 8, 2026	0.98	1.00	0.91	0.95	0.95	-2.56%	1,427,428
Jun 5, 2026	0.98	1.02	0.95	0.98	0.98	-2.50%	1,624,357
Jun 4, 2026	1.03	1.10	0.97	1.00	1.00	-2.44%	1,982,833
Jun 3, 2026	1.05	1.10	0.98	1.03	1.03	-2.38%	5,010,600
Jun 2, 2026	1.05	1.10	1.00	1.05	1.05	-	1,844,562
Jun 1, 2026	1.05	1.10	1.02	1.05	1.05	2.44%	3,504,968
May 29, 2026	1.03	1.04	1.02	1.03	1.03	-	1,002,381
May 28, 2026	1.03	1.04	1.02	1.03	1.03	-	205,570
May 27, 2026	1.05	1.08	1.00	1.03	1.03	-2.38%	2,792,778
May 26, 2026	1.08	1.07	1.03	1.05	1.05	-2.33%	2,037,813
May 22, 2026	1.08	1.10	1.05	1.08	1.08	-	3,482,580
May 21, 2026	1.05	1.14	1.05	1.08	1.08	2.38%	10,323,910
May 20, 2026	1.02	1.10	1.01	1.05	1.05	2.44%	14,934,344
May 19, 2026	1.05	1.10	1.00	1.03	1.03	-2.38%	8,549,990
May 18, 2026	1.05	1.10	1.01	1.05	1.05	-	797,439