BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	105,344
Jan 7, 2026	0.85	0.88	0.83	0.83	0.83	-1.19%	297,832
Jan 6, 2026	0.85	0.85	0.83	0.84	0.84	0.60%	141,543
Jan 5, 2026	0.84	0.90	0.83	0.84	0.84	1.21%	307,051
Jan 2, 2026	0.81	0.85	0.81	0.83	0.83	1.85%	121,591
Dec 31, 2025	0.85	0.85	0.81	0.81	0.81	-2.41%	195,982
Dec 30, 2025	0.85	0.88	0.80	0.83	0.83	0.61%	145,490
Dec 29, 2025	0.83	0.84	0.79	0.83	0.83	2.48%	215,912
Dec 24, 2025	0.82	0.82	0.79	0.81	0.81	-0.62%	69,339
Dec 23, 2025	0.83	0.85	0.79	0.81	0.81	-1.22%	254,837
Dec 22, 2025	0.80	0.83	0.77	0.82	0.82	2.50%	272,518
Dec 19, 2025	0.87	0.87	0.80	0.80	0.80	-3.61%	122,859
Dec 18, 2025	0.84	0.88	0.75	0.83	0.83	-0.60%	461,214
Dec 17, 2025	0.86	0.87	0.84	0.84	0.84	-4.02%	359,510
Dec 16, 2025	0.90	0.90	0.87	0.87	0.87	-2.79%	132,230
Dec 15, 2025	0.96	0.98	0.89	0.90	0.90	-3.76%	228,510
Dec 12, 2025	0.90	0.95	0.90	0.93	0.93	3.91%	84,356
Dec 11, 2025	0.87	0.92	0.87	0.90	0.90	2.87%	174,878
Dec 10, 2025	0.91	0.91	0.86	0.87	0.87	-3.33%	196,425
Dec 9, 2025	0.92	0.92	0.86	0.90	0.90	-1.64%	480,564
Dec 8, 2025	0.98	0.98	0.91	0.92	0.92	-9.41%	482,548
Dec 5, 2025	1.04	1.06	1.00	1.01	1.01	-4.27%	150,889
Dec 4, 2025	1.10	1.11	1.02	1.06	1.06	-2.76%	412,244
Dec 3, 2025	0.99	1.09	0.97	1.09	1.09	11.86%	568,806
Dec 2, 2025	1.00	1.03	0.96	0.97	0.97	-2.02%	461,476
Dec 1, 2025	0.92	1.00	0.92	0.99	0.99	8.79%	647,424
Nov 28, 2025	0.89	0.91	0.88	0.91	0.91	2.25%	478,638
Nov 27, 2025	0.88	0.90	0.81	0.89	0.89	2.30%	546,910
Nov 26, 2025	0.82	0.87	0.80	0.87	0.87	7.41%	350,248
Nov 25, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	250,989
Nov 24, 2025	0.80	0.82	0.79	0.80	0.80	1.27%	314,423
Nov 21, 2025	0.77	0.79	0.76	0.79	0.79	0.64%	402,013
Nov 20, 2025	0.78	0.80	0.77	0.79	0.79	1.29%	342,236
Nov 19, 2025	0.79	0.80	0.77	0.78	0.78	-0.64%	157,436
Nov 18, 2025	0.83	0.83	0.77	0.78	0.78	-5.45%	319,452
Nov 17, 2025	0.77	0.83	0.77	0.83	0.83	11.49%	697,972
Nov 14, 2025	0.74	0.75	0.72	0.74	0.74	1.37%	179,278
Nov 13, 2025	0.74	0.76	0.72	0.73	0.73	-0.68%	282,948
Nov 12, 2025	0.79	0.79	0.72	0.74	0.74	-5.16%	309,176
Nov 11, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	132,365