Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.77	0.78	0.71	0.71	0.71	-7.42%	2,834,789
Jan 29, 2026	0.79	0.80	0.75	0.77	0.77	-1.96%	2,349,256
Jan 28, 2026	0.85	0.86	0.78	0.78	0.78	-7.01%	3,091,352
Jan 27, 2026	0.83	0.87	0.83	0.84	0.84	1.35%	1,503,187
Jan 26, 2026	0.89	0.90	0.83	0.83	0.83	-6.74%	2,394,010
Jan 23, 2026	0.91	0.92	0.87	0.89	0.89	-1.37%	2,500,316
Jan 22, 2026	0.85	0.92	0.85	0.90	0.90	8.47%	3,557,762
Jan 21, 2026	0.85	0.89	0.82	0.83	0.83	-0.81%	2,442,060
Jan 20, 2026	0.87	0.88	0.84	0.84	0.84	-5.45%	3,746,150
Jan 16, 2026	0.90	0.92	0.88	0.89	0.89	1.95%	2,693,482
Jan 15, 2026	0.93	0.94	0.87	0.87	0.87	-4.78%	2,832,674
Jan 14, 2026	0.89	0.97	0.88	0.91	0.91	2.22%	3,799,199
Jan 13, 2026	0.92	0.94	0.86	0.89	0.89	-2.72%	4,191,118
Jan 12, 2026	0.78	0.93	0.77	0.92	0.92	22.52%	12,888,907
Jan 9, 2026	0.79	0.80	0.75	0.75	0.75	-3.85%	3,045,412
Jan 8, 2026	0.77	0.81	0.76	0.78	0.78	3.85%	2,374,829
Jan 7, 2026	0.82	0.84	0.75	0.75	0.75	-6.88%	5,019,930
Jan 6, 2026	0.74	0.81	0.73	0.81	0.81	12.43%	5,321,778
Jan 5, 2026	0.76	0.76	0.72	0.72	0.72	-3.00%	3,408,438
Jan 2, 2026	0.69	0.75	0.68	0.74	0.74	10.88%	4,003,307
Dec 31, 2025	0.64	0.69	0.64	0.67	0.67	3.54%	3,645,968
Dec 30, 2025	0.66	0.68	0.63	0.64	0.64	-3.17%	5,949,847
Dec 29, 2025	0.67	0.71	0.66	0.67	0.67	-3.94%	4,896,159
Dec 26, 2025	0.71	0.72	0.67	0.69	0.69	-3.95%	3,716,950
Dec 24, 2025	0.72	0.73	0.69	0.72	0.72	-0.30%	3,147,663
Dec 23, 2025	0.76	0.77	0.71	0.72	0.72	-3.56%	4,661,710
Dec 22, 2025	0.79	0.81	0.75	0.75	0.75	-3.94%	6,941,511
Dec 19, 2025	0.81	0.82	0.78	0.78	0.78	-3.60%	11,228,461
Dec 18, 2025	0.80	0.84	0.79	0.81	0.81	3.40%	3,999,598
Dec 17, 2025	0.83	0.85	0.78	0.78	0.78	-3.98%	5,065,654
Dec 16, 2025	0.81	0.83	0.77	0.82	0.82	2.82%	4,414,398
Dec 15, 2025	0.84	0.85	0.79	0.79	0.79	1.87%	15,627,069
Dec 12, 2025	0.88	0.88	0.77	0.78	0.78	-12.07%	17,181,265
Dec 11, 2025	0.88	0.95	0.86	0.89	0.89	-6.15%	19,901,223
Dec 10, 2025	1.01	1.03	0.92	0.94	0.94	-6.09%	24,711,228
Dec 9, 2025	1.08	1.09	0.99	1.01	1.01	-8.64%	8,621,535
Dec 8, 2025	1.22	1.22	1.09	1.10	1.10	-8.33%	7,915,098
Dec 5, 2025	1.38	1.38	1.18	1.20	1.20	-15.49%	7,819,866
Dec 4, 2025	1.35	1.43	1.33	1.42	1.42	5.19%	1,652,666
Dec 3, 2025	1.25	1.37	1.24	1.35	1.35	7.14%	1,706,979
Dec 2, 2025	1.25	1.30	1.25	1.26	1.26	-	1,134,897
Dec 1, 2025	1.28	1.29	1.24	1.26	1.26	-3.82%	1,190,197
Nov 28, 2025	1.29	1.35	1.29	1.31	1.31	2.34%	997,055
Nov 26, 2025	1.27	1.32	1.25	1.28	1.28	0.79%	1,552,418
Nov 25, 2025	1.30	1.30	1.22	1.27	1.27	-3.05%	1,613,311
Nov 24, 2025	1.30	1.32	1.28	1.31	1.31	0.77%	1,480,903
Nov 21, 2025	1.31	1.32	1.20	1.30	1.30	-1.52%	4,266,460
Nov 20, 2025	1.40	1.47	1.31	1.32	1.32	-2.94%	2,243,735
Nov 19, 2025	1.41	1.43	1.35	1.36	1.36	-3.55%	1,865,932
Nov 18, 2025	1.35	1.44	1.32	1.41	1.41	0.71%	2,629,336