Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
5.73
-0.76 (-11.71%)
At close: Jun 17, 2025, 4:00 PM
5.89
+0.16 (2.79%)
After-hours: Jun 17, 2025, 7:14 PM EDT
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 6.45 | 6.45 | 5.73 | 5.73 | 5.73 | -11.71% | 67,122 |
| Jun 16, 2025 | 5.25 | 6.49 | 5.07 | 6.49 | 6.49 | 28.26% | 457,060 |
| Jun 13, 2025 | 5.02 | 5.32 | 4.87 | 5.06 | 5.06 | 0.40% | 32,024 |
| Jun 12, 2025 | 5.20 | 5.40 | 5.03 | 5.04 | 5.04 | -3.08% | 63,337 |
| Jun 11, 2025 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | 9.45% | 47,397 |
| Jun 10, 2025 | 4.80 | 4.85 | 4.60 | 4.75 | 4.75 | -1.43% | 43,817 |
| Jun 9, 2025 | 5.18 | 5.20 | 4.81 | 4.82 | 4.82 | -7.13% | 136,591 |
| Jun 6, 2025 | 4.49 | 5.19 | 4.30 | 5.19 | 5.19 | 18.22% | 173,794 |
| Jun 5, 2025 | 4.21 | 4.50 | 4.18 | 4.39 | 4.39 | 5.78% | 36,788 |
| Jun 4, 2025 | 3.85 | 4.33 | 3.85 | 4.15 | 4.15 | 6.96% | 72,784 |
| Jun 3, 2025 | 3.90 | 4.00 | 3.88 | 3.88 | 3.88 | -0.51% | 6,295 |
| Jun 2, 2025 | 3.85 | 4.04 | 3.85 | 3.90 | 3.90 | 3.72% | 22,351 |
| May 30, 2025 | 4.06 | 4.06 | 3.73 | 3.76 | 3.76 | -5.76% | 32,776 |
| May 29, 2025 | 4.05 | 4.07 | 3.95 | 3.99 | 3.99 | -0.25% | 84,455 |
| May 28, 2025 | 4.04 | 4.05 | 3.97 | 4.00 | 4.00 | -0.74% | 17,334 |
| May 27, 2025 | 3.95 | 4.07 | 3.81 | 4.03 | 4.03 | 5.77% | 74,209 |
| May 23, 2025 | 3.56 | 4.00 | 3.45 | 3.81 | 3.81 | 6.13% | 67,045 |
| May 22, 2025 | 3.43 | 3.70 | 3.43 | 3.59 | 3.59 | 4.66% | 59,436 |
| May 21, 2025 | 3.58 | 3.60 | 3.43 | 3.43 | 3.43 | -3.65% | 9,411 |
| May 20, 2025 | 3.42 | 3.60 | 3.42 | 3.56 | 3.56 | 2.89% | 7,598 |
| May 19, 2025 | 3.45 | 3.52 | 3.40 | 3.46 | 3.46 | - | 7,149 |
| May 16, 2025 | 3.56 | 3.60 | 3.46 | 3.46 | 3.46 | -2.54% | 21,745 |
| May 15, 2025 | 3.47 | 3.56 | 3.35 | 3.55 | 3.55 | 2.01% | 47,838 |
| May 14, 2025 | 3.44 | 3.50 | 3.33 | 3.48 | 3.48 | 2.35% | 13,569 |
| May 13, 2025 | 3.22 | 3.50 | 3.06 | 3.40 | 3.40 | 3.34% | 109,787 |
| May 12, 2025 | 3.16 | 3.46 | 3.11 | 3.29 | 3.29 | 1.23% | 39,174 |
| May 9, 2025 | 3.10 | 3.49 | 3.01 | 3.25 | 3.25 | 4.50% | 21,794 |
| May 8, 2025 | 3.13 | 3.25 | 2.82 | 3.11 | 3.11 | -0.32% | 44,639 |
| May 7, 2025 | 3.08 | 3.18 | 3.00 | 3.12 | 3.12 | -1.27% | 23,351 |
| May 6, 2025 | 3.20 | 3.29 | 3.14 | 3.16 | 3.16 | -2.47% | 13,676 |
| May 5, 2025 | 3.41 | 3.41 | 3.23 | 3.24 | 3.24 | -3.57% | 5,245 |
| May 2, 2025 | 3.30 | 3.46 | 3.16 | 3.36 | 3.36 | 2.75% | 33,858 |
| May 1, 2025 | 3.31 | 3.37 | 3.17 | 3.27 | 3.27 | 0.62% | 14,744 |
| Apr 30, 2025 | 3.20 | 3.31 | 3.15 | 3.25 | 3.25 | 0.93% | 6,389 |
| Apr 29, 2025 | 3.15 | 3.42 | 3.00 | 3.22 | 3.22 | - | 21,497 |
| Apr 28, 2025 | 3.14 | 3.50 | 3.14 | 3.22 | 3.22 | -0.92% | 71,260 |
| Apr 25, 2025 | 3.28 | 3.28 | 3.11 | 3.25 | 3.25 | -1.22% | 9,856 |
| Apr 24, 2025 | 3.17 | 3.30 | 3.11 | 3.29 | 3.29 | 3.46% | 11,723 |
| Apr 23, 2025 | 3.11 | 3.29 | 3.10 | 3.18 | 3.18 | -1.55% | 12,553 |
| Apr 22, 2025 | 3.14 | 3.29 | 3.05 | 3.23 | 3.23 | -0.25% | 101,128 |
| Apr 21, 2025 | 3.30 | 3.30 | 3.05 | 3.24 | 3.24 | -4.48% | 14,245 |
| Apr 17, 2025 | 3.37 | 3.40 | 3.27 | 3.39 | 3.39 | 2.11% | 9,574 |
| Apr 16, 2025 | 3.36 | 3.40 | 3.30 | 3.32 | 3.32 | 1.84% | 7,890 |
| Apr 15, 2025 | 3.10 | 3.44 | 3.05 | 3.26 | 3.26 | 5.16% | 94,942 |
| Apr 14, 2025 | 2.82 | 3.29 | 2.82 | 3.10 | 3.10 | 7.64% | 28,523 |
| Apr 11, 2025 | 2.83 | 3.00 | 2.83 | 2.88 | 2.88 | -0.35% | 6,889 |
| Apr 10, 2025 | 3.03 | 3.03 | 2.73 | 2.89 | 2.89 | 1.76% | 58,660 |
| Apr 9, 2025 | 2.61 | 3.00 | 2.61 | 2.84 | 2.84 | 8.81% | 96,953 |
| Apr 8, 2025 | 2.85 | 2.85 | 2.60 | 2.61 | 2.61 | -6.79% | 73,637 |
| Apr 7, 2025 | 2.80 | 3.09 | 2.73 | 2.80 | 2.80 | -3.45% | 101,007 |