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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.711.781.681.71--0.87%2,559,498
Oct 28, 20251.821.861.721.721.72-5.49%3,416,640
Oct 27, 20251.951.961.811.821.82-5.70%2,940,102
Oct 24, 20251.831.941.801.931.937.82%4,538,770
Oct 23, 20251.801.821.771.791.79-1,786,986
Oct 22, 20251.711.801.691.791.791.13%4,266,438
Oct 21, 20251.861.871.751.771.77-6.35%3,298,472
Oct 20, 20251.901.931.871.891.893.85%2,832,351
Oct 17, 20251.861.891.761.821.82-4.71%4,081,986
Oct 16, 20252.132.161.891.911.91-11.57%6,684,871
Oct 15, 20252.322.352.082.162.16-4.85%6,068,191
Oct 14, 20252.152.362.052.272.271.79%6,201,325
Oct 13, 20252.142.262.092.232.2310.40%5,515,503
Oct 10, 20252.252.312.022.022.02-9.42%9,321,541
Oct 9, 20252.332.382.152.232.23-3.04%6,278,787
Oct 8, 20252.412.632.232.302.30-2.95%12,693,422
Oct 7, 20252.602.652.352.372.37-5.20%11,161,524
Oct 6, 20252.262.562.132.502.5025.00%21,885,425
Oct 3, 20251.832.171.822.002.0013.64%13,705,817
Oct 2, 20251.811.851.761.761.76-2.76%3,990,433
Oct 1, 20251.631.841.621.811.8110.37%5,199,775
Sep 30, 20251.741.781.621.641.64-6.29%3,869,713
Sep 29, 20251.561.821.551.751.7515.13%8,477,045
Sep 26, 20251.571.591.501.521.52-0.65%2,697,252
Sep 25, 20251.531.591.471.531.53-3.16%3,805,599
Sep 24, 20251.601.701.561.581.58-0.63%3,786,019
Sep 23, 20251.641.721.571.591.59-1.85%5,382,887
Sep 22, 20251.601.631.541.621.626.58%5,776,925
Sep 19, 20251.431.611.411.521.527.04%8,473,682
Sep 18, 20251.401.441.361.421.424.41%3,214,756
Sep 17, 20251.351.441.331.361.360.74%4,158,306
Sep 16, 20251.371.371.281.351.35-0.74%2,741,533
Sep 15, 20251.411.441.311.361.361.49%4,095,747
Sep 12, 20251.261.361.221.341.347.20%5,168,680
Sep 11, 20251.111.261.111.251.2510.62%4,985,459
Sep 10, 20251.161.211.121.131.13-0.88%3,616,508
Sep 9, 20251.121.161.101.141.143.64%2,462,268
Sep 8, 20251.131.131.051.101.107.84%2,810,224
Sep 5, 20251.031.081.011.021.02-2,168,950
Sep 4, 20251.091.091.011.021.02-6.42%2,507,115
Sep 3, 20251.121.161.071.091.09-0.91%1,673,530
Sep 2, 20251.111.161.081.101.10-6.78%3,552,783
Aug 29, 20251.221.231.121.181.18-3.28%5,658,948
Aug 28, 20251.041.231.031.221.2217.31%10,877,759
Aug 27, 20251.001.091.001.041.042.97%2,536,430
Aug 26, 20251.001.031.001.011.011.00%1,198,768
Aug 25, 20251.001.031.001.001.003.09%2,331,159
Aug 22, 20250.910.990.910.970.976.59%3,276,508
Aug 21, 20250.910.920.880.910.91-0.89%1,826,143
Aug 20, 20250.930.930.910.920.92-1.28%3,180,022