BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.56	0.59	0.56	0.57	0.57	0.88%	124,070
Nov 5, 2026	0.57	0.60	0.57	0.57	0.57	-1.74%	455,292
Nov 4, 2026	0.59	0.60	0.57	0.58	0.58	-	127,082
Nov 3, 2026	0.59	0.59	0.58	0.58	0.58	-2.54%	110,941
Nov 2, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	400,474
Oct 30, 2026	0.62	0.65	0.62	0.62	0.62	-0.80%	155,577
Oct 29, 2026	0.63	0.63	0.62	0.63	0.63	-0.79%	27,157
Oct 28, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	116,261
Oct 27, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	57,847
Oct 26, 2026	0.62	0.63	0.60	0.62	0.62	1.64%	36,308
Oct 23, 2026	0.62	0.63	0.60	0.61	0.61	-0.81%	239,366
Oct 22, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	22,963
Oct 21, 2026	0.62	0.63	0.60	0.62	0.62	5.08%	196,538
Oct 20, 2026	0.63	0.63	0.59	0.59	0.59	-0.84%	22,399
Oct 19, 2026	0.61	0.61	0.59	0.60	0.60	-	128,054
Oct 16, 2026	0.61	0.62	0.60	0.60	0.60	2.59%	81,451
Oct 15, 2026	0.62	0.62	0.57	0.58	0.58	-5.69%	192,666
Oct 14, 2026	0.62	0.62	0.59	0.62	0.62	0.82%	138,003
Oct 13, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	81,490
Oct 12, 2026	0.65	0.65	0.62	0.62	0.62	-3.88%	136,057
Oct 9, 2026	0.65	0.66	0.64	0.65	0.65	-	57,530
Oct 8, 2026	0.66	0.66	0.64	0.65	0.65	-0.77%	93,183
Oct 7, 2026	0.65	0.66	0.64	0.65	0.65	-1.52%	58,741
Oct 6, 2026	0.67	0.67	0.65	0.66	0.66	-	80,094
Oct 5, 2026	0.66	0.68	0.66	0.66	0.66	-	127,416
Oct 2, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	159,246
Oct 1, 2026	0.70	0.70	0.65	0.65	0.65	-5.80%	202,479
Sep 30, 2026	0.63	0.69	0.62	0.69	0.69	8.66%	424,313
Sep 29, 2026	0.62	0.64	0.62	0.64	0.64	4.10%	105,498
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