Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.989
-0.021 (-2.08%)
At close: Mar 12, 2025, 4:00 PM
0.990
+0.001 (0.10%)
After-hours: Mar 12, 2025, 7:52 PM EST
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.02 | 1.04 | 0.95 | 0.98 | 0.98 | -3.27% | 12,266,067 |
| Mar 11, 2025 | 0.93 | 1.01 | 0.92 | 1.01 | 1.01 | 9.43% | 2,753,189 |
| Mar 10, 2025 | 1.01 | 1.05 | 0.92 | 0.92 | 0.92 | -11.25% | 6,445,888 |
| Mar 7, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 2,310,215 |
| Mar 6, 2025 | 0.98 | 1.11 | 0.97 | 1.06 | 1.06 | 8.16% | 3,347,591 |
| Mar 5, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 2.49% | 1,772,781 |
| Mar 4, 2025 | 0.91 | 0.98 | 0.87 | 0.96 | 0.96 | 5.58% | 4,079,377 |
| Mar 3, 2025 | 1.02 | 1.02 | 0.91 | 0.91 | 0.91 | -11.21% | 7,103,103 |
| Feb 28, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 2,721,654 |
| Feb 27, 2025 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | 1.62% | 5,028,110 |
| Feb 26, 2025 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 2.54% | 4,169,360 |
| Feb 25, 2025 | 0.96 | 0.98 | 0.89 | 0.97 | 0.97 | -1.31% | 5,887,390 |
| Feb 24, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -4.18% | 3,434,019 |
| Feb 21, 2025 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | -3.30% | 3,615,937 |
| Feb 20, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 2,992,224 |
| Feb 19, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 2,164,464 |
| Feb 18, 2025 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 3,018,665 |
| Feb 14, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -3.96% | 3,488,948 |
| Feb 13, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 6.07% | 3,757,818 |
| Feb 12, 2025 | 1.01 | 1.07 | 0.92 | 1.07 | 1.07 | 0.94% | 4,821,975 |
| Feb 11, 2025 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 4,515,352 |
| Feb 10, 2025 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 4,905,894 |
| Feb 7, 2025 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -6.90% | 7,199,917 |
| Feb 6, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | 0.87% | 3,550,302 |
| Feb 5, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 4,525,350 |
| Feb 4, 2025 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 3,135,828 |
| Feb 3, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | -3.28% | 3,308,375 |
| Jan 31, 2025 | 1.24 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 3,239,730 |
| Jan 30, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 3,317,580 |
| Jan 29, 2025 | 1.17 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 5,054,134 |
| Jan 28, 2025 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 5,723,622 |
| Jan 27, 2025 | 1.26 | 1.30 | 1.20 | 1.23 | 1.23 | -5.38% | 5,324,007 |
| Jan 24, 2025 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | 0.78% | 4,078,952 |
| Jan 23, 2025 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -4.09% | 5,994,223 |
| Jan 22, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -3.24% | 2,328,211 |
| Jan 21, 2025 | 1.56 | 1.56 | 1.31 | 1.39 | 1.39 | -5.44% | 5,899,150 |
| Jan 17, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | - | 3,432,879 |
| Jan 16, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 3,594,518 |
| Jan 15, 2025 | 1.50 | 1.52 | 1.43 | 1.47 | 1.47 | 2.08% | 4,087,155 |
| Jan 14, 2025 | 1.56 | 1.58 | 1.41 | 1.44 | 1.44 | -6.49% | 6,283,981 |
| Jan 13, 2025 | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | -1.28% | 3,562,450 |
| Jan 10, 2025 | 1.59 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 3,700,693 |
| Jan 8, 2025 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | -4.17% | 4,121,799 |
| Jan 7, 2025 | 1.71 | 1.82 | 1.67 | 1.68 | 1.68 | 0.60% | 6,621,967 |
| Jan 6, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 4.37% | 6,253,632 |
| Jan 3, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 6.67% | 4,992,648 |
| Jan 2, 2025 | 1.40 | 1.56 | 1.40 | 1.50 | 1.50 | 7.91% | 5,164,072 |
| Dec 31, 2024 | 1.48 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 7,382,368 |
| Dec 30, 2024 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -5.81% | 4,444,987 |
| Dec 27, 2024 | 1.57 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 2,962,868 |