Block Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.90	1.05	0.90	0.98	0.98	-	2,738,515
Sep 24, 2026	0.97	0.90	0.90	0.98	0.98	-	447,483
Sep 23, 2026	0.98	1.03	0.90	0.98	0.98	-4.88%	4,993,238
Sep 22, 2026	1.09	1.10	0.97	1.03	1.03	7.89%	1,368,107
Sep 21, 2026	0.98	0.98	0.95	0.95	0.95	-	852,740
Sep 18, 2026	0.96	0.96	0.90	0.95	0.95	5.56%	1,589,220
Sep 17, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	508,001
Sep 16, 2026	0.97	1.00	0.90	0.95	0.95	-2.56%	2,009,600
Sep 15, 2026	1.05	1.05	0.95	0.98	0.98	-	1,470,518
Sep 14, 2026	1.00	1.10	1.01	0.98	0.98	-7.14%	3,005,249
Sep 11, 2026	0.95	1.10	0.90	1.05	1.05	10.53%	36,762,594
Sep 10, 2026	1.05	1.10	0.90	0.95	0.95	2.15%	10,594,420
Sep 9, 2026	0.95	1.10	0.90	0.93	0.93	-2.11%	4,708,016
Sep 8, 2026	0.95	0.97	0.91	0.95	0.95	-	2,323,688
Sep 7, 2026	0.95	0.94	0.94	0.95	0.95	-	76,727
Sep 4, 2026	0.95	0.98	0.90	0.95	0.95	2.70%	9,719,045
Sep 3, 2026	0.90	0.95	0.90	0.93	0.93	2.78%	1,590,376
Sep 2, 2026	0.88	0.95	0.86	0.90	0.90	2.86%	3,301,727
Sep 1, 2026	0.88	0.90	0.85	0.88	0.88	-	5,060,229
Aug 28, 2026	0.88	0.90	0.85	0.88	0.88	-	4,266,643
Aug 27, 2026	0.90	0.88	0.85	0.88	0.88	-2.78%	657,673
Aug 26, 2026	0.90	0.86	0.86	0.90	0.90	-	1,935,607
Aug 25, 2026	0.90	0.90	0.89	0.90	0.90	-	173,150
Aug 24, 2026	0.90	0.95	0.85	0.90	0.90	-	158,868
Aug 21, 2026	0.93	0.95	0.90	0.90	0.90	-2.70%	1,958,551
Aug 20, 2026	0.93	0.90	0.90	0.93	0.93	-	22
Aug 19, 2026	0.95	0.99	0.90	0.93	0.93	-2.63%	1,122,587
Aug 18, 2026	0.95	1.00	0.90	0.95	0.95	-	266,360
Aug 17, 2026	0.95	0.93	0.90	0.95	0.95	-	156,592
Aug 14, 2026	0.95	0.93	0.93	0.95	0.95	-	158,033
Aug 13, 2026	0.95	1.00	0.90	0.95	0.95	-	1,926,924
Aug 12, 2026	0.95	1.00	0.90	0.95	0.95	-	9,162
Aug 11, 2026	0.95	0.94	0.92	0.95	0.95	-	104,172
Aug 10, 2026	0.95	1.00	0.94	0.95	0.95	-	226,876
Aug 7, 2026	0.95	1.00	0.92	0.95	0.95	-	172,585
Aug 6, 2026	0.95	0.95	0.92	0.95	0.95	-	1,371,315
Aug 5, 2026	0.98	1.00	0.93	0.95	0.95	-2.56%	3,506,040
Aug 4, 2026	1.03	1.10	0.95	0.98	0.98	-4.88%	2,031,290
Aug 3, 2026	1.05	1.10	0.97	1.03	1.03	-2.38%	2,180,121
Jul 31, 2026	1.00	1.10	1.00	1.05	1.05	5.00%	2,230,176
Jul 30, 2026	1.05	1.05	0.96	1.00	1.00	-4.76%	2,032,881
Jul 29, 2026	1.05	1.10	1.00	1.05	1.05	-	1,304,351
Jul 28, 2026	1.05	1.10	1.03	1.05	1.05	-	781,161
Jul 27, 2026	1.03	1.09	1.01	1.05	1.05	2.44%	3,132,413
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