BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.81	0.82	0.76	0.77	0.77	-1.29%	174,066
Mar 23, 2026	0.93	0.93	0.76	0.78	0.78	-6.63%	648,996
Mar 18, 2026	0.83	0.86	0.82	0.83	0.83	2.47%	18,953
Mar 17, 2026	0.89	0.89	0.80	0.81	0.81	-0.61%	135,352
Mar 16, 2026	0.85	0.86	0.82	0.82	0.82	-5.23%	192,192
Mar 13, 2026	0.85	0.89	0.85	0.86	0.86	1.78%	269,128
Mar 12, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	90,054
Mar 11, 2026	0.85	0.85	0.80	0.83	0.83	-2.94%	67,653
Mar 10, 2026	0.81	0.85	0.79	0.85	0.85	8.97%	58,134
Mar 9, 2026	0.84	0.84	0.75	0.78	0.78	-6.59%	472,910
Mar 6, 2026	0.83	0.84	0.82	0.84	0.84	0.60%	69,458
Mar 5, 2026	0.83	0.85	0.81	0.83	0.83	-	115,602
Mar 4, 2026	0.87	0.88	0.81	0.83	0.83	-3.49%	209,374
Mar 3, 2026	0.90	0.90	0.86	0.86	0.86	-2.82%	212,803
Mar 2, 2026	0.91	0.91	0.87	0.89	0.89	-3.28%	97,035
Feb 27, 2026	0.94	0.94	0.91	0.92	0.92	-1.35%	86,335
Feb 26, 2026	0.90	0.95	0.90	0.93	0.93	3.63%	125,346
Feb 25, 2026	0.87	0.90	0.87	0.90	0.90	3.47%	56,439
Feb 24, 2026	0.88	0.89	0.86	0.87	0.87	-2.26%	169,514
Feb 23, 2026	0.90	0.94	0.89	0.89	0.89	-1.67%	188,167
Feb 20, 2026	0.89	0.91	0.88	0.90	0.90	0.56%	187,456
Feb 19, 2026	0.96	0.96	0.89	0.90	0.90	-4.28%	322,037
Feb 18, 2026	0.96	0.96	0.93	0.94	0.94	-2.09%	73,546
Feb 17, 2026	0.98	0.98	0.94	0.96	0.96	0.53%	49,505
Feb 16, 2026	0.96	0.98	0.94	0.95	0.95	-0.52%	139,269
Feb 13, 2026	1.00	1.00	0.93	0.96	0.96	-3.05%	298,327
Feb 12, 2026	1.02	1.03	0.98	0.99	0.99	-4.37%	186,430
Feb 11, 2026	1.02	1.03	0.96	1.03	1.03	0.98%	326,143
Feb 10, 2026	0.97	1.07	0.95	1.02	1.02	7.94%	607,383
Feb 9, 2026	0.93	0.95	0.92	0.95	0.95	5.00%	159,610
Feb 6, 2026	0.93	0.93	0.87	0.90	0.90	-4.26%	595,377
Feb 5, 2026	0.98	1.00	0.94	0.94	0.94	-4.57%	212,293
Feb 4, 2026	1.02	1.02	0.95	0.99	0.99	-1.99%	254,510
Feb 3, 2026	0.96	1.02	0.96	1.01	1.01	5.79%	96,257
Feb 2, 2026	0.93	0.98	0.93	0.95	0.95	2.15%	159,052
Jan 30, 2026	1.00	1.02	0.93	0.93	0.93	-4.12%	232,732
Jan 29, 2026	1.07	1.07	0.94	0.97	0.97	-3.00%	203,892
Jan 28, 2026	0.96	1.07	0.96	1.00	1.00	8.70%	531,464
Jan 27, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	230,307
Jan 23, 2026	0.95	0.95	0.91	0.93	0.93	-2.11%	195,842
Jan 22, 2026	0.98	0.99	0.95	0.95	0.95	-2.56%	92,608
Jan 21, 2026	0.98	0.99	0.94	0.98	0.98	-0.51%	187,074
Jan 20, 2026	1.01	1.01	0.95	0.98	0.98	-	319,571
Jan 19, 2026	0.98	1.01	0.97	0.98	0.98	2.08%	348,300
Jan 16, 2026	0.94	0.99	0.91	0.96	0.96	4.35%	294,975
Jan 15, 2026	0.95	0.95	0.91	0.92	0.92	-3.16%	241,914
Jan 14, 2026	0.87	0.96	0.87	0.95	0.95	11.11%	431,645
Jan 13, 2026	0.85	0.87	0.84	0.86	0.86	1.79%	109,604
Jan 12, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	157,621
Jan 9, 2026	0.86	0.87	0.84	0.84	0.84	-2.91%	156,578