Bloks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	43.64	44.00	40.52	40.74	40.74	-6.52%	838,800
Jun 23, 2026	45.48	46.08	43.10	43.58	43.58	-4.18%	377,700
Jun 22, 2026	48.36	48.00	45.28	45.48	45.48	-3.85%	293,703
Jun 18, 2026	48.22	48.76	45.44	47.30	47.30	-2.51%	1,014,276
Jun 17, 2026	50.75	51.70	47.60	48.52	48.52	-4.58%	525,300
Jun 16, 2026	52.50	52.70	50.00	50.85	50.85	-2.77%	270,600
Jun 15, 2026	55.05	55.50	52.15	52.30	52.30	-3.77%	207,602
Jun 12, 2026	54.95	57.70	53.25	54.35	54.35	1.02%	553,800
Jun 11, 2026	51.00	54.90	50.40	53.80	53.80	5.18%	751,800
Jun 10, 2026	49.00	51.50	47.60	51.15	51.15	4.35%	550,720
Jun 9, 2026	51.55	51.55	48.60	49.02	49.02	-4.91%	655,700
Jun 8, 2026	49.10	53.50	49.08	51.55	51.55	1.68%	666,302
Jun 5, 2026	53.70	53.70	50.40	50.70	50.70	-5.59%	570,900
Jun 4, 2026	53.10	53.70	51.65	53.70	53.70	1.23%	436,704
Jun 3, 2026	56.05	55.20	53.00	53.05	53.05	-2.93%	268,200
Jun 2, 2026	55.15	57.00	53.80	54.65	54.65	-0.91%	712,202
Jun 1, 2026	53.00	57.10	53.00	55.15	55.15	2.13%	929,400
May 29, 2026	50.30	54.00	50.10	54.00	54.00	7.36%	1,182,700
May 28, 2026	49.96	51.50	49.60	50.30	50.30	0.68%	332,743
May 27, 2026	53.50	54.10	48.70	49.96	49.96	-6.79%	1,795,052
May 26, 2026	56.60	56.60	53.50	53.60	53.60	-6.70%	996,702
May 22, 2026	57.70	59.20	57.10	57.45	57.45	0.52%	311,500
May 21, 2026	56.80	57.80	55.75	57.15	57.15	0.18%	331,100
May 20, 2026	57.60	57.90	56.85	57.05	57.05	0.71%	393,500
May 19, 2026	56.50	57.80	55.45	56.65	56.65	0.89%	434,700
May 18, 2026	56.80	56.90	53.00	56.15	56.15	-0.97%	919,202
May 15, 2026	59.35	59.35	56.60	56.70	56.70	-3.65%	484,300
May 14, 2026	60.55	60.55	58.05	58.85	58.85	-0.84%	344,961
May 13, 2026	61.80	62.00	59.25	59.35	59.35	-1.41%	337,500
May 12, 2026	62.00	62.00	60.00	60.20	60.20	-1.95%	396,300
May 11, 2026	63.90	63.60	61.30	61.40	61.40	-2.54%	400,202
May 8, 2026	64.30	66.70	62.15	63.00	63.00	-1.33%	705,520
May 7, 2026	62.65	64.65	61.70	63.85	63.85	3.57%	422,900
May 6, 2026	65.00	65.00	61.40	61.65	61.65	-5.66%	564,000
May 5, 2026	65.05	65.90	64.05	65.35	65.35	-0.53%	214,800
May 4, 2026	62.80	66.40	62.60	65.70	65.70	5.04%	276,440
Apr 30, 2026	62.00	62.90	61.30	62.55	62.55	0.08%	226,000
Apr 29, 2026	63.00	65.50	61.55	62.50	62.50	0.48%	495,600
Apr 28, 2026	65.65	65.65	62.10	62.20	62.20	-4.16%	298,861
Apr 27, 2026	64.45	65.35	62.20	64.90	64.90	-0.31%	471,918
Apr 24, 2026	66.20	66.20	64.00	65.10	65.10	-0.38%	188,700
Apr 23, 2026	67.50	67.60	64.95	65.35	65.35	-3.19%	383,388
Apr 22, 2026	69.80	69.80	66.50	67.50	67.50	-3.43%	652,500
Apr 21, 2026	64.00	70.70	63.70	69.90	69.90	11.39%	2,808,091
Apr 20, 2026	58.90	64.60	58.45	62.75	62.75	8.19%	1,712,544
Apr 17, 2026	60.05	60.05	57.00	58.00	58.00	-3.41%	619,967
Apr 16, 2026	60.00	60.95	58.50	60.05	60.05	0.33%	430,588
Apr 15, 2026	60.60	63.55	59.60	59.85	59.85	-0.25%	507,900
Apr 14, 2026	61.00	61.80	59.30	60.00	60.00	-0.50%	360,300
Apr 13, 2026	63.00	63.45	60.20	60.30	60.30	-5.26%	753,320