Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
11.21
-0.44 (-3.74%)
At close: Jan 30, 2026, 4:00 PM EST
10.89
-0.31 (-2.81%)
After-hours: Jan 30, 2026, 5:56 PM EST
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |