Blackboxstocks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	13.10	13.40	12.74	13.33	-	1.76%	37,231
Feb 20, 2026	12.38	13.50	12.11	13.10	13.10	6.24%	204,005
Feb 19, 2026	11.85	12.33	11.05	12.33	12.33	3.70%	134,807
Feb 18, 2026	10.46	11.95	10.15	11.89	11.89	13.67%	104,054
Feb 17, 2026	9.95	10.49	9.30	10.46	10.46	5.34%	108,627
Feb 13, 2026	10.37	10.75	9.81	9.93	9.93	-4.24%	71,963
Feb 12, 2026	11.70	11.70	10.31	10.37	10.37	-11.44%	104,387
Feb 11, 2026	12.72	12.72	10.79	11.71	11.71	-6.24%	99,773
Feb 10, 2026	12.01	12.90	11.80	12.49	12.49	4.17%	122,981
Feb 9, 2026	10.87	11.99	10.71	11.99	11.99	11.64%	83,492
Feb 6, 2026	10.49	10.91	10.00	10.74	10.74	4.47%	83,734
Feb 5, 2026	11.09	11.20	10.02	10.28	10.28	-9.75%	108,522
Feb 4, 2026	12.37	12.45	11.37	11.39	11.39	-8.73%	84,314
Feb 3, 2026	11.85	12.78	11.60	12.48	12.48	9.86%	124,455
Feb 2, 2026	10.98	12.12	10.98	11.36	11.36	1.38%	73,175
Jan 30, 2026	11.45	11.75	10.82	11.21	11.21	-3.74%	110,247
Jan 29, 2026	12.12	12.40	11.50	11.64	11.64	-10.05%	144,526
Jan 28, 2026	13.16	13.16	12.57	12.94	12.94	-1.67%	99,855
Jan 27, 2026	13.37	13.37	12.60	13.16	13.16	-1.57%	87,102
Jan 26, 2026	13.49	13.95	12.50	13.37	13.37	2.06%	219,625
Jan 23, 2026	12.33	13.17	11.55	13.10	13.10	6.76%	211,455
Jan 22, 2026	11.00	12.80	10.90	12.27	12.27	13.09%	316,982
Jan 21, 2026	11.30	11.41	10.29	10.85	10.85	-3.12%	134,649
Jan 20, 2026	11.00	11.43	10.20	11.20	11.20	1.45%	120,776
Jan 16, 2026	10.23	11.25	9.70	11.04	11.04	9.74%	147,809
Jan 15, 2026	10.34	10.50	9.74	10.06	10.06	-1.28%	74,556
Jan 14, 2026	10.04	10.50	9.61	10.19	10.19	2.00%	67,369
Jan 13, 2026	10.47	10.67	9.78	9.99	9.99	-4.58%	79,808
Jan 12, 2026	10.05	10.53	9.53	10.47	10.47	6.19%	117,321
Jan 9, 2026	10.23	10.64	9.75	9.86	9.86	-5.01%	64,631
Jan 8, 2026	9.67	10.60	9.62	10.38	10.38	7.23%	89,085
Jan 7, 2026	9.36	10.60	9.36	9.68	9.68	2.54%	111,480
Jan 6, 2026	9.59	9.67	9.20	9.44	9.44	1.29%	59,367
Jan 5, 2026	9.83	9.90	9.21	9.32	9.32	-3.57%	72,106
Jan 2, 2026	8.41	9.73	8.40	9.67	9.67	19.39%	134,745
Dec 31, 2025	8.01	8.40	8.01	8.10	8.10	-0.37%	34,998
Dec 30, 2025	8.12	8.35	8.00	8.13	8.13	0.43%	67,887
Dec 29, 2025	8.26	8.49	8.09	8.09	8.09	-4.49%	30,592
Dec 26, 2025	8.37	8.56	8.30	8.47	8.47	1.93%	19,896
Dec 24, 2025	8.50	8.70	8.29	8.31	8.31	-2.46%	43,531
Dec 23, 2025	8.29	8.57	8.06	8.52	8.52	1.07%	41,206
Dec 22, 2025	8.25	8.51	8.16	8.43	8.43	3.31%	50,725
Dec 19, 2025	8.42	8.50	8.10	8.16	8.16	0.87%	76,093
Dec 18, 2025	7.74	8.89	7.50	8.09	8.09	7.01%	150,603
Dec 17, 2025	8.07	8.26	7.55	7.56	7.56	-7.80%	79,536
Dec 16, 2025	8.06	8.97	7.91	8.20	8.20	0.61%	249,991
Dec 15, 2025	9.23	9.39	8.00	8.15	8.15	-11.17%	141,661
Dec 12, 2025	9.21	10.00	9.00	9.18	9.18	-1.13%	98,815
Dec 11, 2025	10.10	10.25	8.70	9.28	9.28	-9.51%	267,610
Dec 10, 2025	10.46	10.57	9.72	10.26	10.26	2.76%	313,987