Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.7800
+0.0289 (3.85%)
At close: Jan 8, 2026, 4:00 PM EST
0.7850
+0.0050 (0.64%)
Pre-market: Jan 9, 2026, 9:13 AM EST
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 2,247,681 |
| Nov 14, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 2,309,437 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.43 | 1.46 | 1.46 | -7.59% | 2,163,199 |
| Nov 12, 2025 | 1.62 | 1.63 | 1.53 | 1.58 | 1.58 | -1.86% | 2,126,155 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | -0.62% | 1,919,400 |
| Nov 10, 2025 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | 1.89% | 2,625,075 |
| Nov 7, 2025 | 1.38 | 1.60 | 1.35 | 1.59 | 1.59 | 5.30% | 3,007,203 |
| Nov 6, 2025 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -7.93% | 2,844,555 |
| Nov 5, 2025 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 10.81% | 2,553,494 |
| Nov 4, 2025 | 1.50 | 1.57 | 1.47 | 1.48 | 1.48 | -5.13% | 2,292,330 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.54 | 1.56 | 1.56 | -8.24% | 3,624,401 |
| Oct 31, 2025 | 1.61 | 1.73 | 1.60 | 1.70 | 1.70 | 5.59% | 2,257,982 |
| Oct 30, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 2,337,805 |
| Oct 29, 2025 | 1.71 | 1.78 | 1.66 | 1.69 | 1.69 | -1.74% | 3,554,876 |
| Oct 28, 2025 | 1.82 | 1.86 | 1.72 | 1.72 | 1.72 | -5.49% | 3,416,640 |