Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.66	11.70	11.64	11.64	11.64	2.92%	223
Feb 5, 2026	11.55	11.60	11.27	11.31	11.31	-6.37%	10,308
Feb 4, 2026	11.78	12.11	11.78	12.08	12.08	1.68%	20
Feb 3, 2026	12.46	12.46	11.78	11.88	11.88	-6.68%	10,426
Feb 2, 2026	12.64	12.76	12.64	12.73	12.73	-0.08%	11,284
Jan 30, 2026	12.74	12.74	12.74	12.74	12.74	-1.55%	5
Jan 29, 2026	12.96	12.96	12.94	12.94	12.94	-3.86%	1,560
Jan 27, 2026	13.93	13.93	13.46	13.46	13.46	-3.72%	1,556
Jan 26, 2026	14.18	14.18	13.98	13.98	13.98	-1.27%	104
Jan 23, 2026	13.78	14.27	13.78	14.16	14.16	3.36%	51
Jan 22, 2026	13.59	13.78	13.59	13.70	13.70	0.81%	229
Jan 21, 2026	13.65	13.70	13.52	13.59	13.59	0.44%	1,724
Jan 20, 2026	13.58	13.58	13.53	13.53	13.53	-4.18%	150
Jan 16, 2026	14.09	14.13	14.07	14.12	14.12	1.00%	124
Jan 15, 2026	13.91	13.98	13.91	13.98	13.98	4.48%	3
Jan 14, 2026	14.01	14.11	13.38	13.38	13.38	-7.98%	164
Jan 13, 2026	14.54	14.54	14.54	14.54	14.54	-4.09%	50
Jan 12, 2026	15.20	15.25	15.16	15.16	15.16	1.88%	26
Jan 9, 2026	14.84	14.88	14.84	14.88	14.88	-1.65%	2
Jan 8, 2026	15.29	15.35	15.13	15.13	15.13	-2.13%	565
Jan 7, 2026	15.29	15.54	15.20	15.46	15.46	3.14%	840
Jan 6, 2026	14.86	14.99	14.84	14.99	14.99	1.28%	726
Jan 5, 2026	14.30	14.82	14.30	14.80	14.80	4.59%	186
Jan 2, 2026	14.24	14.24	13.85	14.15	14.15	-2.41%	98
Dec 30, 2025	14.50	14.50	14.50	14.50	14.50	-1.36%	10
Dec 29, 2025	14.72	14.74	14.70	14.70	14.70	-	1,294
Dec 26, 2025	14.61	14.70	14.61	14.70	14.70	1.87%	200
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