Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
1.130
-0.010 (-0.88%)
At close: Sep 10, 2025, 4:00 PM
1.150
+0.020 (1.77%)
Pre-market: Sep 11, 2025, 7:00 AM EDT
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 3,616,508 |
| Sep 9, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 2,462,268 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | 7.84% | 2,810,224 |
| Sep 5, 2025 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | - | 2,168,950 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 2,507,115 |
| Sep 3, 2025 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -0.91% | 1,673,530 |
| Sep 2, 2025 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -6.78% | 3,552,783 |
| Aug 29, 2025 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 5,658,948 |
| Aug 28, 2025 | 1.04 | 1.23 | 1.03 | 1.22 | 1.22 | 17.31% | 10,877,759 |
| Aug 27, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 2.97% | 2,536,430 |
| Aug 26, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,198,768 |
| Aug 25, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 3.09% | 2,331,159 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 6.59% | 3,276,508 |
| Aug 21, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.89% | 1,826,143 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.28% | 3,180,022 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -9.70% | 5,022,078 |
| Aug 18, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 9.56% | 6,818,331 |
| Aug 15, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | -0.20% | 1,931,739 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.90 | 0.94 | 0.94 | 0.11% | 1,140,127 |
| Aug 13, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 3.20% | 1,686,727 |
| Aug 12, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.38% | 1,453,033 |
| Aug 11, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 2.96% | 1,550,231 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | -4.31% | 2,804,483 |
| Aug 7, 2025 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -0.90% | 1,534,668 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.44% | 1,631,231 |
| Aug 5, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -0.59% | 1,327,296 |
| Aug 4, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | 0.99% | 1,097,761 |
| Aug 1, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -2.31% | 1,397,291 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.97 | 0.97 | 0.97 | -2.53% | 1,999,193 |
| Jul 30, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | 0.61% | 1,909,204 |
| Jul 29, 2025 | 1.04 | 1.05 | 0.97 | 0.99 | 0.99 | -6.36% | 3,108,950 |
| Jul 28, 2025 | 1.12 | 1.14 | 1.02 | 1.06 | 1.06 | -5.36% | 3,193,966 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -3.45% | 2,119,023 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.14 | 1.16 | 1.16 | -4.92% | 2,732,393 |
| Jul 23, 2025 | 1.17 | 1.27 | 1.16 | 1.22 | 1.22 | 5.17% | 4,502,594 |
| Jul 22, 2025 | 1.16 | 1.25 | 1.11 | 1.16 | 1.16 | 2.65% | 4,655,920 |
| Jul 21, 2025 | 1.09 | 1.20 | 1.08 | 1.13 | 1.13 | 7.62% | 5,576,212 |
| Jul 18, 2025 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 9.15% | 4,223,293 |
| Jul 17, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 3.11% | 2,462,687 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -1.79% | 2,366,535 |
| Jul 15, 2025 | 0.97 | 1.02 | 0.95 | 0.95 | 0.95 | -1.04% | 2,198,391 |
| Jul 14, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.71% | 1,852,493 |
| Jul 11, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -6.13% | 2,250,302 |
| Jul 10, 2025 | 1.03 | 1.10 | 1.01 | 1.03 | 1.03 | 0.98% | 3,754,629 |
| Jul 9, 2025 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | 8.80% | 3,551,914 |
| Jul 8, 2025 | 0.91 | 0.97 | 0.90 | 0.94 | 0.94 | 4.06% | 3,305,527 |
| Jul 7, 2025 | 0.94 | 0.95 | 0.88 | 0.90 | 0.90 | -6.56% | 3,832,656 |
| Jul 3, 2025 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 5.37% | 2,175,258 |
| Jul 2, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 2.21% | 2,562,775 |
| Jul 1, 2025 | 0.91 | 0.93 | 0.86 | 0.90 | 0.90 | -4.76% | 3,136,989 |