BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.62	0.64	0.62	0.64	-	4.10%	102,891
Sep 28, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	206,636
Sep 25, 2026	0.64	0.65	0.62	0.63	0.63	-2.33%	178,445
Sep 24, 2026	0.67	0.67	0.65	0.65	0.65	-3.73%	187,575
Sep 23, 2026	0.70	0.70	0.67	0.67	0.67	-3.60%	83,662
Sep 22, 2026	0.66	0.70	0.66	0.70	0.70	6.11%	147,704
Sep 21, 2026	0.69	0.69	0.66	0.66	0.66	-2.96%	170,030
Sep 18, 2026	0.69	0.70	0.66	0.68	0.68	-2.17%	189,395
Sep 17, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	173,645
Sep 16, 2026	0.68	0.76	0.68	0.68	0.68	3.03%	338,094
Sep 15, 2026	0.68	0.69	0.66	0.66	0.66	-3.65%	149,330
Sep 14, 2026	0.73	0.73	0.67	0.69	0.69	-0.72%	124,763
Sep 11, 2026	0.72	0.72	0.69	0.69	0.69	-5.48%	255,170
Sep 10, 2026	0.77	0.77	0.73	0.73	0.73	-4.58%	120,073
Sep 9, 2026	0.81	0.81	0.76	0.77	0.77	-1.92%	171,735
Sep 8, 2026	0.79	0.82	0.78	0.78	0.78	1.30%	235,480
Sep 7, 2026	0.77	0.80	0.76	0.77	0.77	1.99%	145,888
Sep 4, 2026	0.73	0.79	0.73	0.76	0.76	2.03%	303,924
Sep 3, 2026	0.73	0.75	0.72	0.74	0.74	-	153,662
Sep 2, 2026	0.76	0.76	0.73	0.74	0.74	-2.63%	160,494
Sep 1, 2026	0.75	0.79	0.74	0.76	0.76	-0.65%	153,376
Aug 31, 2026	0.78	0.78	0.75	0.77	0.77	-1.92%	91,240
Aug 28, 2026	0.80	0.80	0.75	0.78	0.78	-1.89%	228,073
Aug 27, 2026	0.84	0.85	0.79	0.80	0.80	-5.36%	433,951
Aug 26, 2026	0.86	0.87	0.84	0.84	0.84	-1.75%	197,834
Aug 25, 2026	0.87	0.88	0.85	0.86	0.86	-1.72%	172,983
Aug 24, 2026	0.91	0.91	0.87	0.87	0.87	-1.69%	253,510
Aug 21, 2026	0.92	0.93	0.86	0.89	0.89	-2.21%	353,085
Aug 20, 2026	0.84	0.92	0.83	0.91	0.91	11.04%	487,970
Aug 19, 2026	0.86	0.87	0.82	0.82	0.82	-4.12%	383,406
Aug 18, 2026	0.72	0.85	0.72	0.85	0.85	26.87%	2,113,686
Aug 17, 2026	0.67	0.69	0.67	0.67	0.67	-	54,983
Aug 14, 2026	0.67	0.68	0.67	0.67	0.67	-0.37%	80,245
Aug 13, 2026	0.70	0.70	0.67	0.67	0.67	-4.61%	223,177
Aug 12, 2026	0.75	0.75	0.70	0.71	0.71	-2.08%	173,780
Aug 11, 2026	0.71	0.72	0.69	0.72	0.72	3.60%	137,508
Aug 10, 2026	0.70	0.72	0.69	0.70	0.70	0.72%	112,106
Aug 7, 2026	0.74	0.74	0.68	0.69	0.69	-3.50%	130,055
Aug 6, 2026	0.75	0.75	0.72	0.72	0.72	-2.72%	235,575
Aug 5, 2026	0.74	0.78	0.71	0.74	0.74	8.89%	923,533
Jul 31, 2026	0.71	0.71	0.67	0.68	0.68	-3.57%	100,528
Jul 30, 2026	0.65	0.70	0.65	0.70	0.70	8.53%	251,503
Jul 29, 2026	0.65	0.70	0.65	0.65	0.65	-2.27%	292,735
Jul 28, 2026	0.60	0.66	0.58	0.66	0.66	11.86%	148,162
Jul 27, 2026	0.60	0.60	0.59	0.59	0.59	-	85,375
Jul 24, 2026	0.60	0.60	0.59	0.59	0.59	2.61%	1,098
Jul 23, 2026	0.58	0.60	0.58	0.58	0.58	-	83,246
Jul 22, 2026	0.58	0.59	0.56	0.58	0.58	0.88%	291,722
Jul 21, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	72,833
Jul 20, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	117,178