BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	132,493
May 25, 2026	0.72	0.72	0.67	0.70	0.70	-2.78%	178,600
May 22, 2026	0.67	0.72	0.67	0.72	0.72	8.27%	497,418
May 21, 2026	0.67	0.68	0.65	0.67	0.67	-0.75%	272,271
May 20, 2026	0.64	0.67	0.63	0.67	0.67	4.69%	198,175
May 19, 2026	0.67	0.70	0.64	0.64	0.64	-3.76%	234,134
May 18, 2026	0.69	0.69	0.66	0.67	0.67	-2.21%	187,943
May 15, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	291,809
May 14, 2026	0.66	0.71	0.66	0.69	0.69	4.55%	196,736
May 13, 2026	0.62	0.66	0.61	0.66	0.66	9.09%	364,841
May 12, 2026	0.63	0.63	0.60	0.61	0.61	-3.20%	154,717
May 11, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	268,793
May 8, 2026	0.64	0.64	0.63	0.64	0.64	-	93,488
May 7, 2026	0.63	0.66	0.63	0.64	0.64	2.42%	119,390
May 6, 2026	0.63	0.64	0.60	0.62	0.62	-1.59%	216,639
May 5, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	218,166
May 4, 2026	0.67	0.67	0.64	0.64	0.64	-5.19%	376,036
May 1, 2026	0.67	0.68	0.66	0.68	0.68	2.27%	82,632
Apr 30, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	207,443
Apr 29, 2026	0.66	0.69	0.65	0.67	0.67	1.53%	202,850
Apr 28, 2026	0.68	0.69	0.65	0.66	0.66	-5.07%	575,009
Apr 27, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	133,958
Apr 24, 2026	0.70	0.70	0.68	0.68	0.68	-	212,881
Apr 23, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	416,809
Apr 22, 2026	0.72	0.75	0.71	0.71	0.71	-7.19%	333,973
Apr 21, 2026	0.75	0.79	0.74	0.77	0.77	-2.55%	318,370
Apr 20, 2026	0.81	0.81	0.77	0.79	0.79	-1.88%	90,628
Apr 17, 2026	0.75	0.83	0.74	0.80	0.80	10.34%	459,595
Apr 16, 2026	0.73	0.80	0.72	0.73	0.73	-7.64%	434,555
Apr 13, 2026	0.85	0.85	0.79	0.79	0.79	-3.09%	130,182
Apr 10, 2026	0.81	0.82	0.80	0.81	0.81	-0.61%	75,980
Apr 9, 2026	0.83	0.83	0.79	0.82	0.82	-1.81%	57,387
Apr 8, 2026	0.79	0.84	0.78	0.83	0.83	7.79%	134,109
Apr 7, 2026	0.82	0.82	0.77	0.77	0.77	-3.75%	78,248
Apr 2, 2026	0.80	0.82	0.78	0.80	0.80	-	31,146
Apr 1, 2026	0.75	0.83	0.75	0.80	0.80	12.68%	230,933
Mar 31, 2026	0.70	0.71	0.68	0.71	0.71	0.71%	150,154
Mar 30, 2026	0.73	0.73	0.67	0.71	0.71	-3.09%	649,704
Mar 27, 2026	0.76	0.77	0.72	0.73	0.73	-4.90%	304,442
Mar 26, 2026	0.80	0.80	0.76	0.77	0.77	-2.55%	109,439
Mar 25, 2026	0.78	0.84	0.78	0.79	0.79	2.61%	30,881
Mar 24, 2026	0.81	0.82	0.76	0.77	0.77	-1.29%	174,066
Mar 23, 2026	0.93	0.93	0.76	0.78	0.78	-6.63%	648,996
Mar 18, 2026	0.83	0.86	0.82	0.83	0.83	2.47%	18,953
Mar 17, 2026	0.89	0.89	0.80	0.81	0.81	-0.61%	135,352
Mar 16, 2026	0.85	0.86	0.82	0.82	0.82	-5.23%	192,192
Mar 13, 2026	0.85	0.89	0.85	0.86	0.86	1.78%	269,128
Mar 12, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	90,054
Mar 11, 2026	0.85	0.85	0.80	0.83	0.83	-2.94%	67,653
Mar 10, 2026	0.81	0.85	0.79	0.85	0.85	8.97%	58,134