Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.8839
+0.0160 (1.84%)
At close: Jun 16, 2025, 4:00 PM
0.9000
+0.0161 (1.82%)
Pre-market: Jun 17, 2025, 6:46 AM EDT
Blink Charging Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | 1.84% | 2,148,326 |
Jun 13, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -5.75% | 1,685,128 |
Jun 12, 2025 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -0.94% | 1,901,592 |
Jun 11, 2025 | 0.99 | 1.02 | 0.91 | 0.93 | 0.93 | -3.74% | 3,794,985 |
Jun 10, 2025 | 1.03 | 1.09 | 0.95 | 0.97 | 0.97 | 2.14% | 5,787,610 |
Jun 9, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 9.21% | 2,902,020 |
Jun 6, 2025 | 0.83 | 0.87 | 0.81 | 0.87 | 0.87 | 10.68% | 2,345,957 |
Jun 5, 2025 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -6.88% | 1,450,640 |
Jun 4, 2025 | 0.80 | 0.84 | 0.78 | 0.84 | 0.84 | 6.82% | 2,931,694 |
Jun 3, 2025 | 0.72 | 0.80 | 0.71 | 0.79 | 0.79 | 10.54% | 4,174,044 |
Jun 2, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | 1.19% | 2,403,031 |
May 30, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -4.88% | 1,196,862 |
May 29, 2025 | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | -1.44% | 1,535,194 |
May 28, 2025 | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | -0.41% | 2,180,219 |
May 27, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | 4.45% | 1,777,379 |
May 23, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 2.34% | 1,621,699 |
May 22, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.66% | 1,786,919 |
May 21, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -3.18% | 1,519,647 |
May 20, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 1.22% | 1,703,032 |
May 19, 2025 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -2.16% | 1,473,130 |
May 16, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | 5.05% | 2,565,000 |
May 15, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -4.11% | 5,189,788 |
May 14, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -4.57% | 4,035,222 |
May 13, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -10.11% | 5,348,998 |
May 12, 2025 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | 3.15% | 3,487,644 |
May 9, 2025 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | 0.18% | 2,275,606 |
May 8, 2025 | 0.77 | 0.85 | 0.76 | 0.84 | 0.84 | 10.53% | 3,975,511 |
May 7, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 3.84% | 1,485,628 |
May 6, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 1.99% | 1,207,473 |
May 5, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -4.58% | 2,472,516 |
May 2, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 1.48% | 1,778,126 |
May 1, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 0.82% | 1,277,926 |
Apr 30, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | -1.80% | 2,646,305 |
Apr 29, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -2.13% | 1,691,341 |
Apr 28, 2025 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -4.00% | 2,998,796 |
Apr 25, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 3.05% | 5,802,325 |
Apr 24, 2025 | 0.71 | 0.78 | 0.71 | 0.77 | 0.77 | 9.00% | 2,070,574 |
Apr 23, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | 0.99% | 3,073,502 |
Apr 22, 2025 | 0.67 | 0.72 | 0.66 | 0.70 | 0.70 | 5.57% | 1,950,450 |
Apr 21, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -3.26% | 1,824,252 |
Apr 17, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | 0.18% | 3,255,500 |
Apr 16, 2025 | 0.67 | 0.70 | 0.66 | 0.68 | 0.68 | 1.76% | 2,802,680 |
Apr 15, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -6.00% | 3,332,455 |
Apr 14, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -4.38% | 4,684,956 |
Apr 11, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.88% | 6,200,882 |
Apr 10, 2025 | 0.74 | 0.75 | 0.67 | 0.69 | 0.69 | -8.78% | 6,185,825 |
Apr 9, 2025 | 0.74 | 0.77 | 0.63 | 0.76 | 0.76 | 0.50% | 13,345,961 |
Apr 8, 2025 | 0.86 | 0.86 | 0.74 | 0.76 | 0.76 | -8.96% | 2,567,727 |
Apr 7, 2025 | 0.77 | 0.87 | 0.75 | 0.83 | 0.83 | 0.29% | 3,487,801 |
Apr 4, 2025 | 0.85 | 0.85 | 0.76 | 0.83 | 0.83 | -6.08% | 3,357,912 |