Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
6.30
+0.09 (1.45%)
Sep 16, 2025, 9:57 AM EDT - Market open
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.66 | 6.66 | 6.20 | 6.21 | 6.21 | -6.62% | 32,425 |
| Sep 12, 2025 | 6.78 | 6.78 | 6.50 | 6.65 | 6.65 | 1.37% | 15,166 |
| Sep 11, 2025 | 6.67 | 6.68 | 6.42 | 6.56 | 6.56 | -2.67% | 11,829 |
| Sep 10, 2025 | 6.70 | 6.84 | 6.57 | 6.74 | 6.74 | 0.97% | 31,929 |
| Sep 9, 2025 | 6.55 | 6.74 | 6.50 | 6.68 | 6.68 | -0.52% | 28,067 |
| Sep 8, 2025 | 6.46 | 6.74 | 6.31 | 6.71 | 6.71 | 4.19% | 41,380 |
| Sep 5, 2025 | 6.40 | 6.59 | 6.26 | 6.44 | 6.44 | 2.63% | 22,734 |
| Sep 4, 2025 | 6.19 | 6.35 | 6.09 | 6.28 | 6.28 | 1.95% | 21,880 |
| Sep 3, 2025 | 6.15 | 6.46 | 6.12 | 6.16 | 6.16 | -1.52% | 33,940 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.05 | 6.25 | 6.25 | -0.79% | 36,734 |
| Aug 29, 2025 | 6.38 | 6.48 | 6.10 | 6.30 | 6.30 | -1.10% | 40,827 |
| Aug 28, 2025 | 5.72 | 6.79 | 5.69 | 6.37 | 6.37 | 11.56% | 103,789 |
| Aug 27, 2025 | 6.20 | 6.22 | 5.64 | 5.71 | 5.71 | -8.13% | 57,031 |
| Aug 26, 2025 | 5.90 | 6.33 | 5.90 | 6.22 | 6.22 | 3.58% | 74,863 |
| Aug 25, 2025 | 6.36 | 6.40 | 5.91 | 6.00 | 6.00 | -7.55% | 56,533 |
| Aug 22, 2025 | 6.20 | 6.85 | 6.20 | 6.49 | 6.49 | 5.53% | 36,532 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.11 | 6.15 | 6.15 | -3.00% | 32,960 |
| Aug 20, 2025 | 6.39 | 6.53 | 6.30 | 6.34 | 6.34 | 1.12% | 27,208 |
| Aug 19, 2025 | 7.11 | 7.11 | 6.12 | 6.27 | 6.27 | -7.52% | 92,214 |
| Aug 18, 2025 | 6.76 | 6.90 | 6.62 | 6.78 | 6.78 | 0.15% | 17,253 |
| Aug 15, 2025 | 6.36 | 6.88 | 6.36 | 6.77 | 6.77 | 3.36% | 5,559 |
| Aug 14, 2025 | 6.59 | 6.78 | 6.50 | 6.55 | 6.55 | -0.46% | 24,866 |
| Aug 13, 2025 | 6.80 | 7.06 | 6.48 | 6.58 | 6.58 | -3.24% | 57,744 |
| Aug 12, 2025 | 7.17 | 7.29 | 6.80 | 6.80 | 6.80 | -4.23% | 29,879 |
| Aug 11, 2025 | 6.53 | 7.30 | 6.53 | 7.10 | 7.10 | 8.56% | 57,741 |
| Aug 8, 2025 | 6.60 | 7.17 | 6.36 | 6.54 | 6.54 | -2.24% | 44,152 |
| Aug 7, 2025 | 7.40 | 7.40 | 6.52 | 6.69 | 6.69 | -9.59% | 54,962 |
| Aug 6, 2025 | 7.68 | 7.68 | 7.23 | 7.40 | 7.40 | -3.01% | 66,605 |
| Aug 5, 2025 | 7.29 | 7.75 | 7.04 | 7.63 | 7.63 | 7.01% | 27,601 |
| Aug 4, 2025 | 7.23 | 7.40 | 7.06 | 7.13 | 7.13 | 0.71% | 19,997 |
| Aug 1, 2025 | 7.26 | 7.43 | 7.00 | 7.08 | 7.08 | -4.97% | 61,364 |
| Jul 31, 2025 | 7.53 | 8.00 | 7.35 | 7.45 | 7.45 | -1.06% | 44,467 |
| Jul 30, 2025 | 7.55 | 8.05 | 7.52 | 7.53 | 7.53 | -0.26% | 73,583 |
| Jul 29, 2025 | 7.70 | 7.84 | 7.34 | 7.55 | 7.55 | -0.92% | 81,449 |
| Jul 28, 2025 | 7.45 | 7.85 | 7.40 | 7.62 | 7.62 | 2.28% | 42,948 |
| Jul 25, 2025 | 7.37 | 7.49 | 7.30 | 7.45 | 7.45 | 2.05% | 47,986 |
| Jul 24, 2025 | 7.50 | 7.91 | 7.07 | 7.30 | 7.30 | -2.67% | 133,807 |
| Jul 23, 2025 | 7.62 | 7.93 | 7.39 | 7.50 | 7.50 | -1.83% | 26,389 |
| Jul 22, 2025 | 8.45 | 8.56 | 7.58 | 7.64 | 7.64 | -9.59% | 67,577 |
| Jul 21, 2025 | 7.75 | 8.76 | 7.75 | 8.45 | 8.45 | 9.17% | 90,290 |
| Jul 18, 2025 | 8.47 | 8.79 | 7.45 | 7.74 | 7.74 | -7.31% | 115,087 |
| Jul 17, 2025 | 9.50 | 9.50 | 7.90 | 8.35 | 8.35 | -11.78% | 161,281 |
| Jul 16, 2025 | 8.90 | 9.50 | 8.44 | 9.47 | 9.47 | 5.75% | 147,632 |
| Jul 15, 2025 | 8.94 | 9.00 | 8.65 | 8.95 | 8.95 | 1.47% | 70,165 |
| Jul 14, 2025 | 8.46 | 9.03 | 8.32 | 8.82 | 8.82 | 3.52% | 110,901 |
| Jul 11, 2025 | 8.38 | 8.73 | 8.02 | 8.52 | 8.52 | 2.04% | 143,376 |
| Jul 10, 2025 | 7.42 | 8.39 | 7.32 | 8.35 | 8.35 | 14.07% | 162,289 |
| Jul 9, 2025 | 7.40 | 7.60 | 7.27 | 7.32 | 7.32 | -1.08% | 32,646 |
| Jul 8, 2025 | 7.60 | 7.60 | 7.06 | 7.40 | 7.40 | -2.31% | 45,666 |
| Jul 7, 2025 | 7.07 | 7.69 | 6.81 | 7.58 | 7.58 | 6.39% | 158,890 |