Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.7250
+0.0103 (1.44%)
May 6, 2025, 11:51 AM EDT - Market open
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | 1.72% | 159,372 |
| 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 |
| Apr 3, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -8.04% | 2,792,732 |
| Apr 2, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 1.81% | 1,359,837 |
| Apr 1, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 2.57% | 1,718,773 |
| Mar 31, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | -1.94% | 2,302,824 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.27% | 1,327,353 |
| Mar 27, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -0.68% | 1,677,227 |
| Mar 26, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -6.46% | 6,863,710 |
| Mar 25, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 2,141,598 |
| Mar 24, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 4.02% | 2,177,698 |
| Mar 21, 2025 | 0.99 | 1.05 | 0.98 | 0.99 | 0.99 | -0.98% | 2,560,057 |
| Mar 20, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 1,730,053 |
| Mar 19, 2025 | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | - | 1,517,943 |
| Mar 18, 2025 | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 1,930,093 |
| Mar 17, 2025 | 0.94 | 1.07 | 0.94 | 1.05 | 1.05 | 10.04% | 5,105,381 |
| Mar 14, 2025 | 0.93 | 0.97 | 0.90 | 0.95 | 0.95 | 5.99% | 3,724,456 |
| Mar 13, 2025 | 0.98 | 1.00 | 0.88 | 0.90 | 0.90 | -7.85% | 7,593,205 |
| Mar 12, 2025 | 1.02 | 1.04 | 0.95 | 0.98 | 0.98 | -3.27% | 12,299,170 |
| 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 |