BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.49	0.51	0.48	0.49	-	-1.02%	99,627
Aug 21, 2025	0.51	0.51	0.49	0.49	-	-3.92%	195,264
Aug 20, 2025	0.52	0.52	0.50	0.51	-	-1.92%	93,938
Aug 19, 2025	0.53	0.53	0.52	0.52	-	-0.95%	32,864
Aug 18, 2025	0.52	0.53	0.52	0.53	-	3.96%	2,063
Aug 15, 2025	0.52	0.52	0.51	0.51	-	-3.81%	25,891
Aug 14, 2025	0.51	0.53	0.50	0.53	-	19.32%	152,926
Aug 13, 2025	0.48	0.48	0.44	0.44	-	-3.30%	15,196
Aug 12, 2025	0.45	0.46	0.44	0.46	-	3.41%	24,790
Aug 11, 2025	0.44	0.46	0.44	0.44	-	1.15%	14,138
Aug 8, 2025	0.45	0.47	0.44	0.44	-	-	25,923
Aug 7, 2025	0.44	0.44	0.44	0.44	-	1.16%	9,841
Aug 6, 2025	0.45	0.46	0.43	0.43	-	-	16,033
Aug 5, 2025	0.43	0.43	0.43	0.43	-	-1.15%	6,898
Aug 4, 2025	0.42	0.45	0.42	0.44	-	2.35%	28,413
Aug 1, 2025	0.42	0.43	0.41	0.43	-	-2.30%	50,599
Jul 31, 2025	0.44	0.44	0.44	0.44	-	-1.14%	687
Jul 30, 2025	0.44	0.45	0.44	0.44	-	-2.22%	13,614
Jul 29, 2025	0.45	0.45	0.44	0.45	-	1.12%	61,808
Jul 28, 2025	0.47	0.47	0.45	0.45	-	-6.81%	5,576
Jul 25, 2025	0.50	0.50	0.48	0.48	-	0.53%	14,313
Jul 24, 2025	0.48	0.49	0.47	0.48	-	-3.06%	20,552
Jul 23, 2025	0.47	0.49	0.47	0.49	-	2.08%	16,213
Jul 22, 2025	0.50	0.51	0.48	0.48	-	-	18,323
Jul 21, 2025	0.49	0.49	0.48	0.48	-	-1.03%	23,903
Jul 18, 2025	0.50	0.50	0.48	0.49	-	-3.00%	20,987
Jul 17, 2025	0.50	0.50	0.50	0.50	-	3.09%	11,938
Jul 15, 2025	0.49	0.49	0.49	0.49	-	-	21,173
Jul 14, 2025	0.51	0.51	0.49	0.49	-	-3.00%	24,716
Jul 11, 2025	0.50	0.51	0.49	0.50	-	-	31,142
Jul 10, 2025	0.50	0.50	0.48	0.50	-	-	35,482
Jul 9, 2025	0.53	0.53	0.50	0.50	-	-5.66%	56,313
Jul 8, 2025	0.54	0.56	0.53	0.53	-	3.92%	51,971
Jul 7, 2025	0.52	0.53	0.51	0.51	-	-	41,615
Jul 4, 2025	0.53	0.53	0.50	0.51	-	-2.86%	52,479
Jul 3, 2025	0.53	0.53	0.49	0.53	-	-4.55%	109,003
Jul 2, 2025	0.54	0.55	0.51	0.55	-	3.77%	99,790
Jul 1, 2025	0.58	0.58	0.53	0.53	-	-7.83%	63,398
Jun 30, 2025	0.56	0.59	0.54	0.58	-	10.58%	129,617
Jun 27, 2025	0.50	0.52	0.50	0.52	-	7.22%	59,842
Jun 26, 2025	0.49	0.49	0.49	0.49	-	-2.02%	27,708
Jun 25, 2025	0.49	0.52	0.48	0.50	-	-1.98%	46,088
Jun 24, 2025	0.45	0.51	0.45	0.51	-	13.48%	80,227
Jun 23, 2025	0.44	0.45	0.44	0.45	-	-2.20%	49,453
Jun 20, 2025	0.46	0.46	0.45	0.46	-	3.41%	72,203
Jun 19, 2025	0.44	0.45	0.44	0.44	-	-2.22%	45,386
Jun 18, 2025	0.44	0.45	0.44	0.45	-	4.65%	65,941
Jun 17, 2025	0.44	0.44	0.42	0.43	-	1.18%	40,144
Jun 16, 2025	0.43	0.45	0.43	0.43	-	-5.56%	22,462
Jun 13, 2025	0.46	0.46	0.45	0.45	-	2.27%	69,987