BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	0.54	0.55	0.52	0.52	0.52	-	222,828
Oct 7, 2025	0.53	0.53	0.52	0.52	0.52	-2.80%	13,364
Oct 6, 2025	0.54	0.54	0.52	0.54	0.54	3.88%	47,341
Oct 3, 2025	0.54	0.54	0.52	0.52	0.52	-0.96%	144,076
Oct 2, 2025	0.52	0.54	0.52	0.52	0.52	1.96%	78,577
Oct 1, 2025	0.54	0.54	0.51	0.51	0.51	-4.67%	107,875
Sep 30, 2025	0.54	0.54	0.52	0.54	0.54	-0.93%	213,158
Sep 29, 2025	0.54	0.54	0.52	0.54	0.54	2.86%	204,420
Sep 26, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	217,463
Sep 25, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	63,214
Sep 24, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	186,222
Sep 23, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	108,238
Sep 22, 2025	0.57	0.57	0.55	0.55	0.55	-0.90%	59,877
Sep 19, 2025	0.55	0.57	0.54	0.56	0.56	0.91%	139,961
Sep 18, 2025	0.55	0.56	0.54	0.55	0.55	-	97,502
Sep 17, 2025	0.54	0.58	0.53	0.55	0.55	2.80%	475,209
Sep 16, 2025	0.54	0.55	0.54	0.54	0.54	-0.93%	107,650
Sep 15, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	97,054
Sep 12, 2025	0.57	0.57	0.53	0.55	0.55	-2.65%	395,659
Sep 11, 2025	0.55	0.57	0.54	0.57	0.57	2.73%	154,680
Sep 10, 2025	0.54	0.55	0.54	0.55	0.55	2.80%	37,186
Sep 9, 2025	0.53	0.54	0.53	0.54	0.54	4.90%	97,954
Sep 8, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	99,016
Sep 5, 2025	0.55	0.55	0.52	0.52	0.52	-4.59%	70,934
Sep 4, 2025	0.54	0.55	0.52	0.55	0.55	4.81%	100,725
Sep 3, 2025	0.56	0.57	0.52	0.52	0.52	-5.45%	204,991
Sep 2, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	85,373
Sep 1, 2025	0.58	0.58	0.54	0.54	0.54	-5.26%	317,025
Aug 29, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	365,949
Aug 28, 2025	0.51	0.55	0.51	0.54	0.54	5.88%	457,619
Aug 27, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	46,986
Aug 26, 2025	0.50	0.52	0.50	0.52	0.52	3.00%	73,711
Aug 25, 2025	0.50	0.52	0.49	0.50	0.50	3.09%	209,023
Aug 22, 2025	0.50	0.51	0.48	0.49	0.49	-1.02%	110,160
Aug 21, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	90,428
Aug 20, 2025	0.52	0.53	0.49	0.51	0.51	-0.97%	639,428
Aug 19, 2025	0.52	0.53	0.52	0.52	0.52	-0.96%	136,609
Aug 18, 2025	0.53	0.54	0.52	0.52	0.52	2.97%	211,218
Aug 15, 2025	0.54	0.54	0.51	0.51	0.51	-4.72%	332,516
Aug 14, 2025	0.52	0.54	0.50	0.53	0.53	20.45%	862,076
Aug 13, 2025	0.48	0.48	0.44	0.44	0.44	-3.30%	100,757
Aug 12, 2025	0.45	0.47	0.44	0.46	0.46	3.41%	54,920
Aug 11, 2025	0.44	0.46	0.44	0.44	0.44	1.15%	56,122