BlinkLab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.65	0.70	0.65	0.69	-	4.55%	178,979
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
Jul 17, 2026	0.64	0.64	0.59	0.60	0.60	-3.23%	227,229
Jul 16, 2026	0.66	0.68	0.62	0.62	0.62	-4.62%	181,543
Jul 15, 2026	0.65	0.67	0.63	0.65	0.65	4.84%	223,532
Jul 14, 2026	0.65	0.65	0.61	0.62	0.62	-2.36%	131,437
Jul 13, 2026	0.63	0.64	0.61	0.64	0.64	-	125,598
Jul 10, 2026	0.65	0.65	0.62	0.64	0.64	-1.55%	44,313
Jul 9, 2026	0.67	0.67	0.64	0.65	0.65	-5.84%	162,208
Jul 8, 2026	0.67	0.69	0.66	0.69	0.69	-2.14%	46,484
Jul 7, 2026	0.72	0.72	0.69	0.70	0.70	-1.41%	83,436
Jul 6, 2026	0.65	0.71	0.65	0.71	0.71	9.23%	379,865
Jul 3, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	103,243
Jul 2, 2026	0.65	0.65	0.63	0.65	0.65	-2.27%	65,811
Jul 1, 2026	0.62	0.66	0.59	0.66	0.66	6.45%	129,135
Jun 30, 2026	0.61	0.65	0.61	0.62	0.62	2.48%	153,214
Jun 29, 2026	0.59	0.61	0.59	0.61	0.61	4.31%	174,164
Jun 26, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	302,230
Jun 25, 2026	0.58	0.61	0.58	0.60	0.60	1.69%	365,926
Jun 24, 2026	0.62	0.62	0.59	0.59	0.59	-5.60%	39,801
Jun 23, 2026	0.65	0.65	0.63	0.63	0.63	-3.10%	118,033
Jun 22, 2026	0.65	0.66	0.64	0.65	0.65	-1.53%	77,381
Jun 19, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	151,732
Jun 18, 2026	0.66	0.66	0.64	0.65	0.65	1.56%	58,271
Jun 17, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	325,190
Jun 16, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	50,178
Jun 15, 2026	0.66	0.66	0.64	0.64	0.64	0.79%	105,941
Jun 12, 2026	0.62	0.64	0.62	0.64	0.64	6.72%	97,781
Jun 11, 2026	0.58	0.62	0.58	0.60	0.60	0.85%	114,433
Jun 10, 2026	0.58	0.62	0.57	0.59	0.59	1.72%	314,216
Jun 9, 2026	0.63	0.63	0.57	0.58	0.58	-6.45%	205,100
Jun 5, 2026	0.62	0.64	0.62	0.62	0.62	-1.59%	66,421
Jun 4, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	107,145
Jun 3, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	218,973
Jun 2, 2026	0.65	0.66	0.64	0.65	0.65	-	75,214
Jun 1, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	193,875
May 29, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	125,474
May 28, 2026	0.69	0.69	0.67	0.68	0.68	-2.16%	76,064
May 27, 2026	0.70	0.70	0.65	0.70	0.70	2.21%	213,478
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