Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
1.690
-0.030 (-1.74%)
At close: Oct 29, 2025, 4:00 PM EDT
1.700
+0.010 (0.59%)
After-hours: Oct 29, 2025, 7:57 PM EDT
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.71 | 1.78 | 1.68 | 1.71 | - | -0.87% | 2,559,498 |
| Oct 28, 2025 | 1.82 | 1.86 | 1.72 | 1.72 | 1.72 | -5.49% | 3,416,640 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.81 | 1.82 | 1.82 | -5.70% | 2,940,102 |
| Oct 24, 2025 | 1.83 | 1.94 | 1.80 | 1.93 | 1.93 | 7.82% | 4,538,770 |
| Oct 23, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | - | 1,786,986 |
| Oct 22, 2025 | 1.71 | 1.80 | 1.69 | 1.79 | 1.79 | 1.13% | 4,266,438 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.75 | 1.77 | 1.77 | -6.35% | 3,298,472 |
| Oct 20, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | 3.85% | 2,832,351 |
| Oct 17, 2025 | 1.86 | 1.89 | 1.76 | 1.82 | 1.82 | -4.71% | 4,081,986 |
| Oct 16, 2025 | 2.13 | 2.16 | 1.89 | 1.91 | 1.91 | -11.57% | 6,684,871 |
| Oct 15, 2025 | 2.32 | 2.35 | 2.08 | 2.16 | 2.16 | -4.85% | 6,068,191 |
| Oct 14, 2025 | 2.15 | 2.36 | 2.05 | 2.27 | 2.27 | 1.79% | 6,201,325 |
| Oct 13, 2025 | 2.14 | 2.26 | 2.09 | 2.23 | 2.23 | 10.40% | 5,515,503 |
| Oct 10, 2025 | 2.25 | 2.31 | 2.02 | 2.02 | 2.02 | -9.42% | 9,321,541 |
| Oct 9, 2025 | 2.33 | 2.38 | 2.15 | 2.23 | 2.23 | -3.04% | 6,278,787 |
| Oct 8, 2025 | 2.41 | 2.63 | 2.23 | 2.30 | 2.30 | -2.95% | 12,693,422 |
| Oct 7, 2025 | 2.60 | 2.65 | 2.35 | 2.37 | 2.37 | -5.20% | 11,161,524 |
| Oct 6, 2025 | 2.26 | 2.56 | 2.13 | 2.50 | 2.50 | 25.00% | 21,885,425 |
| Oct 3, 2025 | 1.83 | 2.17 | 1.82 | 2.00 | 2.00 | 13.64% | 13,705,817 |
| Oct 2, 2025 | 1.81 | 1.85 | 1.76 | 1.76 | 1.76 | -2.76% | 3,990,433 |
| Oct 1, 2025 | 1.63 | 1.84 | 1.62 | 1.81 | 1.81 | 10.37% | 5,199,775 |
| Sep 30, 2025 | 1.74 | 1.78 | 1.62 | 1.64 | 1.64 | -6.29% | 3,869,713 |
| Sep 29, 2025 | 1.56 | 1.82 | 1.55 | 1.75 | 1.75 | 15.13% | 8,477,045 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 2,697,252 |
| Sep 25, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | -3.16% | 3,805,599 |
| Sep 24, 2025 | 1.60 | 1.70 | 1.56 | 1.58 | 1.58 | -0.63% | 3,786,019 |
| Sep 23, 2025 | 1.64 | 1.72 | 1.57 | 1.59 | 1.59 | -1.85% | 5,382,887 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.54 | 1.62 | 1.62 | 6.58% | 5,776,925 |
| Sep 19, 2025 | 1.43 | 1.61 | 1.41 | 1.52 | 1.52 | 7.04% | 8,473,682 |
| Sep 18, 2025 | 1.40 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 3,214,756 |
| Sep 17, 2025 | 1.35 | 1.44 | 1.33 | 1.36 | 1.36 | 0.74% | 4,158,306 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | -0.74% | 2,741,533 |
| Sep 15, 2025 | 1.41 | 1.44 | 1.31 | 1.36 | 1.36 | 1.49% | 4,095,747 |
| Sep 12, 2025 | 1.26 | 1.36 | 1.22 | 1.34 | 1.34 | 7.20% | 5,168,680 |
| Sep 11, 2025 | 1.11 | 1.26 | 1.11 | 1.25 | 1.25 | 10.62% | 4,985,459 |
| Sep 10, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 3,616,508 |
| Sep 9, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 2,462,268 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | 7.84% | 2,810,224 |
| Sep 5, 2025 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | - | 2,168,950 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 2,507,115 |
| Sep 3, 2025 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -0.91% | 1,673,530 |
| Sep 2, 2025 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -6.78% | 3,552,783 |
| Aug 29, 2025 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 5,658,948 |
| Aug 28, 2025 | 1.04 | 1.23 | 1.03 | 1.22 | 1.22 | 17.31% | 10,877,759 |
| Aug 27, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 2.97% | 2,536,430 |
| Aug 26, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,198,768 |
| Aug 25, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 3.09% | 2,331,159 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 6.59% | 3,276,508 |
| Aug 21, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.89% | 1,826,143 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.28% | 3,180,022 |