Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	14.28	14.43	14.28	14.43	14.43	-1.30%	104
Dec 22, 2025	14.63	14.70	14.62	14.62	14.62	2.60%	125
Dec 18, 2025	14.42	14.42	14.22	14.25	14.25	0.35%	1,675
Dec 17, 2025	14.20	14.45	14.20	14.20	14.20	1.14%	346
Dec 16, 2025	14.04	14.04	14.04	14.04	14.04	1.23%	39
Dec 15, 2025	14.01	14.19	13.87	13.87	13.87	-0.36%	688
Dec 12, 2025	13.90	13.92	13.77	13.92	13.92	1.16%	107
Dec 11, 2025	13.71	13.80	13.70	13.76	13.76	0.81%	159
Dec 10, 2025	13.64	13.65	13.63	13.65	13.65	1.64%	202
Dec 9, 2025	13.36	13.44	13.36	13.43	13.43	1.21%	163
Dec 8, 2025	13.34	13.34	13.27	13.27	13.27	0.61%	108
Dec 5, 2025	13.26	13.26	13.17	13.19	13.19	0.69%	479
Dec 4, 2025	12.99	13.10	12.94	13.10	13.10	1.00%	391
Dec 3, 2025	13.15	13.15	12.97	12.97	12.97	-0.23%	147
Dec 2, 2025	13.34	13.34	13.00	13.00	13.00	-8.13%	105
Dec 1, 2025	13.99	14.26	13.96	14.15	14.15	-0.70%	41
Nov 28, 2025	13.89	14.31	13.89	14.25	14.25	0.64%	36
Nov 27, 2025	14.99	14.99	13.68	14.16	14.16	0.50%	30
Nov 26, 2025	14.00	14.09	14.00	14.09	14.09	4.29%	212
Nov 25, 2025	13.29	13.51	13.28	13.51	13.51	1.20%	252
Nov 24, 2025	13.50	13.50	13.35	13.35	13.35	-1.11%	1,202
Nov 21, 2025	13.41	13.50	13.10	13.50	13.50	3.45%	522
Nov 19, 2025	12.31	13.05	12.29	13.05	13.05	5.84%	29,903
Nov 18, 2025	12.37	12.44	12.24	12.33	12.33	-1.04%	107
Nov 17, 2025	12.62	12.62	12.46	12.46	12.46	-3.04%	218
Nov 14, 2025	13.32	13.32	12.85	12.85	12.85	-2.50%	822
Nov 13, 2025	13.55	13.56	13.12	13.18	13.18	-5.04%	7,824
Nov 12, 2025	13.95	13.95	13.79	13.88	13.88	0.22%	99
Nov 11, 2025	13.86	13.93	13.85	13.85	13.85	-1.49%	1,036
Nov 10, 2025	14.45	14.45	14.06	14.06	14.06	2.78%	26
Nov 7, 2025	14.00	14.00	12.46	13.68	13.68	-14.07%	1,465
Nov 6, 2025	15.64	15.92	15.64	15.92	15.92	-0.25%	95
Nov 5, 2025	15.72	15.96	15.62	15.96	15.96	1.66%	107
Nov 4, 2025	15.58	15.80	15.50	15.70	15.70	-3.92%	3,846
Oct 31, 2025	16.12	16.34	16.08	16.34	16.34	2.96%	654
Oct 30, 2025	16.53	16.53	15.87	15.87	15.87	-3.00%	72
Oct 29, 2025	16.90	16.95	16.25	16.36	16.36	-4.94%	651
Oct 28, 2025	17.42	17.50	17.15	17.21	17.21	-0.17%	74,457
Oct 27, 2025	17.26	17.26	17.24	17.24	17.24	0.47%	255
Oct 24, 2025	17.19	17.19	17.14	17.16	17.16	1.18%	1,384
Oct 23, 2025	16.04	16.98	16.04	16.96	16.96	3.60%	496
Oct 22, 2025	16.47	16.48	16.37	16.37	16.37	-1.62%	251
Oct 21, 2025	16.50	16.64	16.50	16.64	16.64	1.59%	200
Oct 20, 2025	16.37	16.44	16.37	16.38	16.38	0.86%	61
Oct 17, 2025	16.26	16.26	16.22	16.24	16.24	0.25%	13
Oct 16, 2025	16.78	16.78	16.20	16.20	16.20	-5.26%	564
Oct 15, 2025	17.10	17.10	17.10	17.10	17.10	1.00%	1
Oct 14, 2025	16.25	16.94	16.25	16.93	16.93	3.61%	1,417
Oct 13, 2025	16.42	16.68	16.34	16.34	16.34	-0.49%	183
Oct 10, 2025	17.05	17.05	16.35	16.42	16.42	-4.53%	1,125