Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.58	0.61	0.58	0.59	0.59	-0.79%	1,002,821
Apr 8, 2026	0.60	0.61	0.58	0.59	0.59	2.97%	1,430,609
Apr 7, 2026	0.58	0.58	0.55	0.58	0.58	-0.93%	926,944
Apr 6, 2026	0.58	0.61	0.58	0.58	0.58	0.62%	1,689,634
Apr 2, 2026	0.55	0.58	0.53	0.58	0.58	1.46%	1,275,865
Apr 1, 2026	0.56	0.60	0.56	0.57	0.57	0.46%	1,656,789
Mar 31, 2026	0.50	0.57	0.50	0.57	0.57	13.06%	2,990,830
Mar 30, 2026	0.55	0.56	0.45	0.50	0.50	-7.70%	4,880,568
Mar 27, 2026	0.60	0.60	0.54	0.54	0.54	-10.95%	4,241,228
Mar 26, 2026	0.70	0.73	0.61	0.61	0.61	-9.40%	5,080,480
Mar 25, 2026	0.56	0.68	0.56	0.67	0.67	19.89%	5,553,204
Mar 24, 2026	0.58	0.59	0.56	0.56	0.56	-3.39%	1,314,078
Mar 23, 2026	0.56	0.59	0.55	0.58	0.58	4.74%	1,634,866
Mar 20, 2026	0.54	0.59	0.54	0.56	0.56	2.68%	3,522,502
Mar 19, 2026	0.58	0.58	0.54	0.54	0.54	-5.18%	1,931,843
Mar 18, 2026	0.60	0.60	0.57	0.57	0.57	-6.23%	2,906,574
Mar 17, 2026	0.61	0.62	0.60	0.61	0.61	-0.78%	2,065,080
Mar 16, 2026	0.65	0.66	0.61	0.61	0.61	-2.98%	3,292,314
Mar 13, 2026	0.67	0.67	0.63	0.63	0.63	-3.90%	2,153,289
Mar 12, 2026	0.68	0.68	0.65	0.66	0.66	-3.75%	1,525,314
Mar 11, 2026	0.66	0.69	0.66	0.68	0.68	1.31%	1,133,256
Mar 10, 2026	0.67	0.69	0.67	0.67	0.67	1.16%	1,531,713
Mar 9, 2026	0.67	0.68	0.65	0.67	0.67	0.33%	1,546,205
Mar 6, 2026	0.68	0.70	0.66	0.66	0.66	-2.37%	958,413
Mar 5, 2026	0.68	0.71	0.67	0.68	0.68	-0.38%	1,307,842
Mar 4, 2026	0.67	0.69	0.66	0.68	0.68	3.27%	1,313,657
Mar 3, 2026	0.65	0.68	0.65	0.66	0.66	-1.48%	1,403,428
Mar 2, 2026	0.65	0.68	0.63	0.67	0.67	1.48%	1,440,720
Feb 27, 2026	0.68	0.68	0.66	0.66	0.66	-2.86%	1,455,328
Feb 26, 2026	0.68	0.69	0.67	0.68	0.68	-0.03%	911,301
Feb 25, 2026	0.69	0.71	0.68	0.68	0.68	-0.06%	1,330,726
Feb 24, 2026	0.66	0.69	0.66	0.68	0.68	2.82%	917,857
Feb 23, 2026	0.68	0.68	0.65	0.66	0.66	-1.94%	1,292,078
Feb 20, 2026	0.68	0.72	0.67	0.68	0.68	-1.43%	1,414,658
Feb 19, 2026	0.69	0.70	0.67	0.69	0.69	-0.94%	1,120,013
Feb 18, 2026	0.68	0.72	0.68	0.69	0.69	3.28%	1,821,454
Feb 17, 2026	0.70	0.71	0.66	0.67	0.67	-2.43%	1,997,827
Feb 13, 2026	0.66	0.72	0.66	0.69	0.69	4.03%	2,148,293
Feb 12, 2026	0.69	0.69	0.65	0.66	0.66	-3.66%	1,834,913
Feb 11, 2026	0.70	0.70	0.66	0.69	0.69	-0.19%	2,161,989
Feb 10, 2026	0.71	0.74	0.69	0.69	0.69	-3.34%	2,187,093
Feb 9, 2026	0.71	0.72	0.67	0.71	0.71	1.15%	1,570,345
Feb 6, 2026	0.66	0.72	0.65	0.70	0.70	9.12%	2,523,088
Feb 5, 2026	0.67	0.69	0.64	0.64	0.64	-6.22%	2,441,124
Feb 4, 2026	0.71	0.71	0.66	0.69	0.69	-3.07%	3,636,605
Feb 3, 2026	0.71	0.72	0.67	0.71	0.71	-0.67%	2,926,783
Feb 2, 2026	0.73	0.73	0.68	0.71	0.71	0.37%	2,780,022
Jan 30, 2026	0.77	0.78	0.71	0.71	0.71	-7.42%	2,919,272
Jan 29, 2026	0.79	0.80	0.75	0.77	0.77	-1.96%	2,363,457
Jan 28, 2026	0.85	0.86	0.78	0.78	0.78	-7.01%	3,134,486