Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
2.300
-0.070 (-2.95%)
At close: Oct 8, 2025, 4:00 PM EDT
2.350
+0.050 (2.17%)
Pre-market: Oct 9, 2025, 8:01 AM EDT
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.41 | 2.63 | 2.23 | 2.30 | 2.30 | -2.95% | 12,693,422 |
| Oct 7, 2025 | 2.60 | 2.65 | 2.35 | 2.37 | 2.37 | -5.20% | 11,161,524 |
| Oct 6, 2025 | 2.26 | 2.56 | 2.13 | 2.50 | 2.50 | 25.00% | 21,885,425 |
| Oct 3, 2025 | 1.83 | 2.17 | 1.82 | 2.00 | 2.00 | 13.64% | 13,705,817 |
| Oct 2, 2025 | 1.81 | 1.85 | 1.76 | 1.76 | 1.76 | -2.76% | 3,990,433 |
| Oct 1, 2025 | 1.63 | 1.84 | 1.62 | 1.81 | 1.81 | 10.37% | 5,199,775 |
| Sep 30, 2025 | 1.74 | 1.78 | 1.62 | 1.64 | 1.64 | -6.29% | 3,869,713 |
| Sep 29, 2025 | 1.56 | 1.82 | 1.55 | 1.75 | 1.75 | 15.13% | 8,477,045 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 2,697,252 |
| Sep 25, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | -3.16% | 3,805,599 |
| Sep 24, 2025 | 1.60 | 1.70 | 1.56 | 1.58 | 1.58 | -0.63% | 3,786,019 |
| Sep 23, 2025 | 1.64 | 1.72 | 1.57 | 1.59 | 1.59 | -1.85% | 5,382,887 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.54 | 1.62 | 1.62 | 6.58% | 5,776,925 |
| Sep 19, 2025 | 1.43 | 1.61 | 1.41 | 1.52 | 1.52 | 7.04% | 8,473,682 |
| Sep 18, 2025 | 1.40 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 3,214,756 |
| Sep 17, 2025 | 1.35 | 1.44 | 1.33 | 1.36 | 1.36 | 0.74% | 4,158,306 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | -0.74% | 2,741,533 |
| Sep 15, 2025 | 1.41 | 1.44 | 1.31 | 1.36 | 1.36 | 1.49% | 4,095,747 |
| Sep 12, 2025 | 1.26 | 1.36 | 1.22 | 1.34 | 1.34 | 7.20% | 5,168,680 |
| Sep 11, 2025 | 1.11 | 1.26 | 1.11 | 1.25 | 1.25 | 10.62% | 4,985,459 |
| 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 |