Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
8.48
+0.92 (12.17%)
Dec 18, 2025, 12:13 PM EST - Market open
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 7.74 | 8.25 | 7.50 | 8.39 | - | 10.98% | 26,227 |
| 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 |
| Dec 9, 2025 | 8.23 | 10.50 | 8.23 | 9.98 | 9.98 | 26.33% | 561,588 |
| Dec 8, 2025 | 8.90 | 9.20 | 7.76 | 7.90 | 7.90 | -10.02% | 243,852 |
| Dec 5, 2025 | 8.31 | 9.33 | 7.88 | 8.78 | 8.78 | 5.66% | 142,205 |
| Dec 4, 2025 | 7.41 | 8.57 | 7.41 | 8.31 | 8.31 | 11.84% | 144,410 |
| Dec 3, 2025 | 7.21 | 7.50 | 7.03 | 7.43 | 7.43 | 2.77% | 62,845 |
| Dec 2, 2025 | 6.84 | 7.58 | 6.82 | 7.23 | 7.23 | 5.86% | 63,507 |
| Dec 1, 2025 | 6.82 | 6.97 | 6.50 | 6.83 | 6.83 | -2.15% | 35,372 |
| Nov 28, 2025 | 6.41 | 7.29 | 6.41 | 6.98 | 6.98 | 9.40% | 43,582 |
| Nov 26, 2025 | 6.74 | 6.87 | 6.33 | 6.38 | 6.38 | -4.63% | 33,744 |
| Nov 25, 2025 | 6.46 | 6.73 | 6.29 | 6.69 | 6.69 | 2.76% | 91,446 |
| Nov 24, 2025 | 6.45 | 6.78 | 6.17 | 6.51 | 6.51 | -0.15% | 38,517 |
| Nov 21, 2025 | 6.36 | 6.56 | 6.00 | 6.52 | 6.52 | 2.60% | 88,279 |
| Nov 20, 2025 | 7.92 | 7.92 | 6.35 | 6.36 | 6.36 | -16.49% | 108,842 |
| Nov 19, 2025 | 7.29 | 7.98 | 7.29 | 7.61 | 7.61 | 4.10% | 116,345 |
| Nov 18, 2025 | 7.26 | 7.49 | 7.04 | 7.31 | 7.31 | -0.14% | 102,136 |
| Nov 17, 2025 | 7.50 | 7.98 | 7.06 | 7.32 | 7.32 | -3.17% | 79,026 |
| Nov 14, 2025 | 7.50 | 7.62 | 6.89 | 7.56 | 7.56 | 0.07% | 241,298 |
| Nov 13, 2025 | 7.50 | 7.85 | 7.50 | 7.56 | 7.56 | 0.73% | 109,576 |
| Nov 12, 2025 | 7.72 | 7.77 | 7.49 | 7.50 | 7.50 | -1.57% | 117,662 |
| Nov 11, 2025 | 7.05 | 7.87 | 7.05 | 7.62 | 7.62 | 7.02% | 185,839 |
| Nov 10, 2025 | 7.40 | 7.60 | 6.90 | 7.12 | 7.12 | -0.42% | 101,962 |
| Nov 7, 2025 | 6.50 | 7.21 | 6.39 | 7.15 | 7.15 | 5.15% | 120,458 |
| Nov 6, 2025 | 7.36 | 7.57 | 6.69 | 6.80 | 6.80 | -8.48% | 130,221 |
| Nov 5, 2025 | 7.36 | 7.67 | 7.28 | 7.43 | 7.43 | -0.80% | 76,736 |
| Nov 4, 2025 | 7.81 | 8.19 | 7.28 | 7.49 | 7.49 | -9.43% | 190,668 |
| Nov 3, 2025 | 9.31 | 9.32 | 8.22 | 8.27 | 8.27 | -12.95% | 202,363 |
| Oct 31, 2025 | 9.52 | 9.52 | 8.52 | 9.50 | 9.50 | 3.15% | 224,101 |
| Oct 30, 2025 | 8.12 | 9.59 | 7.88 | 9.21 | 9.21 | 14.27% | 363,286 |
| Oct 29, 2025 | 7.94 | 8.75 | 7.94 | 8.06 | 8.06 | -3.12% | 703,787 |
| Oct 28, 2025 | 9.05 | 9.39 | 8.12 | 8.32 | 8.32 | -2.12% | 215,037 |
| Oct 27, 2025 | 9.42 | 9.49 | 8.49 | 8.50 | 8.50 | -12.91% | 202,716 |
| Oct 24, 2025 | 9.97 | 10.02 | 9.23 | 9.76 | 9.76 | 1.46% | 204,357 |
| Oct 23, 2025 | 8.60 | 9.75 | 8.60 | 9.62 | 9.62 | 14.66% | 269,004 |
| Oct 22, 2025 | 10.21 | 10.38 | 7.78 | 8.39 | 8.39 | -11.59% | 940,655 |
| Oct 21, 2025 | 9.94 | 9.94 | 8.90 | 9.49 | 9.49 | -5.29% | 328,890 |
| Oct 20, 2025 | 10.75 | 11.15 | 9.63 | 10.02 | 10.02 | -2.81% | 207,604 |
| Oct 17, 2025 | 10.54 | 10.89 | 9.16 | 10.31 | 10.31 | -3.55% | 429,705 |
| Oct 16, 2025 | 13.33 | 13.40 | 9.99 | 10.69 | 10.69 | -20.28% | 962,192 |
| Oct 15, 2025 | 17.23 | 17.75 | 13.05 | 13.41 | 13.41 | -9.45% | 1,047,748 |
| Oct 14, 2025 | 11.35 | 16.99 | 9.45 | 14.81 | 14.81 | 21.59% | 1,591,839 |
| Oct 13, 2025 | 8.12 | 13.95 | 7.51 | 12.18 | 12.18 | 49.45% | 5,152,831 |
| Oct 10, 2025 | 9.28 | 9.33 | 7.85 | 8.15 | 8.15 | -8.73% | 334,528 |
| Oct 9, 2025 | 9.00 | 9.42 | 8.20 | 8.93 | 8.93 | 1.02% | 447,830 |