BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	0.76	0.80	0.76	0.79	0.79	2.60%	279,565
Nov 7, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	118,020
Nov 6, 2025	0.76	0.81	0.75	0.80	0.80	9.59%	440,769
Nov 5, 2025	0.79	0.80	0.73	0.73	0.73	-6.41%	568,402
Nov 4, 2025	0.79	0.79	0.77	0.78	0.78	-	410,888
Nov 3, 2025	0.74	0.80	0.74	0.78	0.78	19.08%	2,232,332
Oct 31, 2025	0.66	0.66	0.64	0.66	0.66	-	237,823
Oct 30, 2025	0.66	0.67	0.64	0.66	0.66	0.77%	156,636
Oct 29, 2025	0.64	0.67	0.64	0.65	0.65	1.56%	106,546
Oct 28, 2025	0.69	0.69	0.64	0.64	0.64	-6.57%	445,974
Oct 27, 2025	0.68	0.70	0.68	0.69	0.69	1.48%	231,630
Oct 24, 2025	0.68	0.68	0.66	0.68	0.68	2.27%	228,226
Oct 23, 2025	0.70	0.70	0.63	0.66	0.66	-5.71%	958,466
Oct 22, 2025	0.73	0.79	0.65	0.70	0.70	10.24%	2,403,595
Oct 17, 2025	0.62	0.65	0.60	0.64	0.64	2.42%	77,801
Oct 16, 2025	0.60	0.63	0.59	0.62	0.62	5.98%	228,831
Oct 15, 2025	0.60	0.60	0.59	0.59	0.59	-	95,512
Oct 14, 2025	0.64	0.64	0.58	0.59	0.59	-5.65%	282,443
Oct 13, 2025	0.62	0.68	0.59	0.62	0.62	-	683,222
Oct 10, 2025	0.54	0.65	0.54	0.62	0.62	19.23%	1,033,078
Oct 9, 2025	0.52	0.54	0.52	0.52	0.52	-	31,714