Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
1.470
0.00 (0.00%)
At close: Jan 17, 2025, 4:00 PM
1.480
+0.010 (0.68%)
After-hours: Jan 17, 2025, 6:30 PM EST
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | - | 3,432,879 |
| Jan 16, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 3,594,518 |
| Jan 15, 2025 | 1.50 | 1.52 | 1.43 | 1.47 | 1.47 | 2.08% | 4,087,155 |
| Jan 14, 2025 | 1.56 | 1.58 | 1.41 | 1.44 | 1.44 | -6.49% | 6,283,981 |
| Jan 13, 2025 | 1.54 | 1.54 | 1.47 | 1.54 | 1.54 | -1.28% | 3,562,450 |
| Jan 10, 2025 | 1.59 | 1.60 | 1.53 | 1.56 | 1.56 | -3.11% | 3,700,693 |
| Jan 8, 2025 | 1.63 | 1.65 | 1.56 | 1.61 | 1.61 | -4.17% | 4,121,799 |
| Jan 7, 2025 | 1.71 | 1.82 | 1.67 | 1.68 | 1.68 | 0.60% | 6,621,967 |
| Jan 6, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 4.37% | 6,253,632 |
| Jan 3, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 6.67% | 4,992,648 |
| Jan 2, 2025 | 1.40 | 1.56 | 1.40 | 1.50 | 1.50 | 7.91% | 5,164,072 |
| Dec 31, 2024 | 1.48 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 7,382,368 |
| Dec 30, 2024 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -5.81% | 4,444,987 |
| Dec 27, 2024 | 1.57 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 2,962,868 |
| Dec 26, 2024 | 1.51 | 1.62 | 1.50 | 1.58 | 1.58 | 3.95% | 4,581,519 |
| Dec 24, 2024 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 2.01% | 1,859,164 |
| Dec 23, 2024 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | - | 2,549,773 |
| Dec 20, 2024 | 1.43 | 1.54 | 1.42 | 1.49 | 1.49 | 2.05% | 8,031,945 |
| Dec 19, 2024 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 4,626,500 |
| Dec 18, 2024 | 1.58 | 1.67 | 1.46 | 1.50 | 1.50 | -5.06% | 7,012,380 |
| Dec 17, 2024 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 3,469,727 |
| Dec 16, 2024 | 1.57 | 1.62 | 1.52 | 1.60 | 1.60 | 3.23% | 4,437,097 |
| Dec 13, 2024 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 3,889,685 |
| Dec 12, 2024 | 1.67 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 4,305,484 |
| Dec 11, 2024 | 1.71 | 1.72 | 1.62 | 1.68 | 1.68 | -1.18% | 4,523,335 |
| Dec 10, 2024 | 1.81 | 1.81 | 1.68 | 1.70 | 1.70 | -4.49% | 6,690,894 |
| Dec 9, 2024 | 1.58 | 1.85 | 1.57 | 1.78 | 1.78 | 12.66% | 11,234,905 |
| Dec 6, 2024 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | - | 4,073,777 |
| Dec 5, 2024 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -0.32% | 5,080,231 |
| Dec 4, 2024 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.96% | 3,294,387 |
| Dec 3, 2024 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | -3.09% | 3,368,145 |
| Dec 2, 2024 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 3,732,595 |
| Nov 29, 2024 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | 1.92% | 2,377,237 |
| Nov 27, 2024 | 1.55 | 1.62 | 1.55 | 1.56 | 1.56 | 0.65% | 3,504,273 |
| Nov 26, 2024 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -4.32% | 3,892,755 |
| Nov 25, 2024 | 1.55 | 1.70 | 1.55 | 1.62 | 1.62 | 5.88% | 8,388,052 |
| Nov 22, 2024 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 3,760,497 |
| Nov 21, 2024 | 1.53 | 1.56 | 1.49 | 1.52 | 1.52 | -0.98% | 3,456,364 |
| Nov 20, 2024 | 1.55 | 1.57 | 1.48 | 1.54 | 1.54 | -0.97% | 4,480,888 |
| Nov 19, 2024 | 1.54 | 1.61 | 1.53 | 1.55 | 1.55 | -1.90% | 3,297,360 |
| Nov 18, 2024 | 1.52 | 1.62 | 1.51 | 1.58 | 1.58 | 3.95% | 4,254,094 |
| Nov 15, 2024 | 1.61 | 1.61 | 1.50 | 1.52 | 1.52 | -5.59% | 8,442,817 |
| Nov 14, 2024 | 1.71 | 1.71 | 1.59 | 1.61 | 1.61 | -4.73% | 5,753,330 |
| Nov 13, 2024 | 1.77 | 1.82 | 1.69 | 1.69 | 1.69 | -5.06% | 5,202,345 |
| Nov 12, 2024 | 1.81 | 1.81 | 1.72 | 1.78 | 1.78 | -2.73% | 5,383,878 |
| Nov 11, 2024 | 1.67 | 1.88 | 1.65 | 1.83 | 1.83 | 9.58% | 7,079,601 |
| Nov 8, 2024 | 1.64 | 1.75 | 1.56 | 1.67 | 1.67 | -16.92% | 14,803,275 |
| Nov 7, 2024 | 1.92 | 2.03 | 1.87 | 2.01 | 2.01 | 5.24% | 4,908,158 |
| Nov 6, 2024 | 2.05 | 2.09 | 1.83 | 1.91 | 1.91 | -11.16% | 8,169,661 |
| Nov 5, 2024 | 2.03 | 2.16 | 2.00 | 2.15 | 2.15 | 6.97% | 4,537,721 |
| Nov 4, 2024 | 2.00 | 2.11 | 2.00 | 2.01 | 2.01 | -1.47% | 4,206,181 |
| Nov 1, 2024 | 2.00 | 2.08 | 1.99 | 2.04 | 2.04 | 3.03% | 3,293,898 |
| Oct 31, 2024 | 2.06 | 2.08 | 1.96 | 1.98 | 1.98 | -4.81% | 4,118,661 |
| Oct 30, 2024 | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -2.35% | 3,354,372 |
| Oct 29, 2024 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -5.33% | 5,474,390 |
| Oct 28, 2024 | 2.24 | 2.32 | 2.23 | 2.25 | 2.25 | 2.27% | 3,325,927 |
| Oct 25, 2024 | 2.17 | 2.29 | 2.16 | 2.20 | 2.20 | 1.85% | 5,987,363 |
| Oct 24, 2024 | 2.00 | 2.17 | 2.00 | 2.16 | 2.16 | 9.09% | 5,792,550 |
| Oct 23, 2024 | 2.07 | 2.08 | 1.94 | 1.98 | 1.98 | -4.81% | 3,869,096 |
| Oct 22, 2024 | 2.09 | 2.10 | 2.03 | 2.08 | 2.08 | -1.42% | 3,010,059 |
| Oct 21, 2024 | 2.11 | 2.11 | 2.04 | 2.11 | 2.11 | - | 3,417,070 |
| Oct 18, 2024 | 2.03 | 2.14 | 2.03 | 2.11 | 2.11 | 3.94% | 4,874,181 |
| Oct 17, 2024 | 2.04 | 2.07 | 1.99 | 2.03 | 2.03 | -0.49% | 4,309,785 |
| Oct 16, 2024 | 2.02 | 2.08 | 1.98 | 2.04 | 2.04 | 1.49% | 4,383,171 |
| Oct 15, 2024 | 1.98 | 2.05 | 1.93 | 2.01 | 2.01 | 1.01% | 4,866,202 |
| Oct 14, 2024 | 2.00 | 2.02 | 1.89 | 1.99 | 1.99 | - | 5,567,267 |
| Oct 11, 2024 | 1.86 | 2.03 | 1.85 | 1.99 | 1.99 | 6.99% | 4,977,243 |
| Oct 10, 2024 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -4.62% | 4,309,843 |
| Oct 9, 2024 | 1.90 | 2.00 | 1.87 | 1.95 | 1.95 | 2.09% | 4,080,244 |
| Oct 8, 2024 | 1.97 | 1.98 | 1.86 | 1.91 | 1.91 | -2.55% | 3,523,582 |
| Oct 7, 2024 | 1.94 | 1.98 | 1.85 | 1.96 | 1.96 | - | 4,927,557 |
| Oct 4, 2024 | 1.83 | 1.99 | 1.77 | 1.96 | 1.96 | 10.11% | 7,443,107 |
| Oct 3, 2024 | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | 5.95% | 4,428,649 |
| Oct 2, 2024 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 0.60% | 2,808,128 |
| Oct 1, 2024 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -2.91% | 4,281,178 |
| Sep 30, 2024 | 1.79 | 1.82 | 1.70 | 1.72 | 1.72 | -2.27% | 3,401,407 |
| Sep 27, 2024 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | 4.14% | 7,377,646 |
| Sep 26, 2024 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 2.42% | 3,390,412 |
| Sep 25, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.17% | 3,382,832 |
| Sep 24, 2024 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.96% | 2,472,635 |
| Sep 23, 2024 | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | -2.87% | 3,693,325 |
| Sep 20, 2024 | 1.79 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 5,717,523 |
| Sep 19, 2024 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | - | 3,426,038 |
| Sep 18, 2024 | 1.90 | 1.96 | 1.80 | 1.81 | 1.81 | -3.72% | 4,428,304 |
| Sep 17, 2024 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 5.03% | 3,885,810 |
| Sep 16, 2024 | 1.85 | 1.86 | 1.75 | 1.79 | 1.79 | -2.72% | 2,474,709 |
| Sep 13, 2024 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 2,997,090 |
| Sep 12, 2024 | 1.80 | 1.83 | 1.72 | 1.78 | 1.78 | -1.66% | 3,738,164 |
| Sep 11, 2024 | 1.71 | 1.83 | 1.66 | 1.81 | 1.81 | 9.04% | 5,187,034 |
| Sep 10, 2024 | 1.58 | 1.67 | 1.55 | 1.66 | 1.66 | 5.73% | 3,044,511 |
| Sep 9, 2024 | 1.56 | 1.64 | 1.53 | 1.57 | 1.57 | - | 3,115,086 |
| Sep 6, 2024 | 1.66 | 1.67 | 1.56 | 1.57 | 1.57 | -5.42% | 3,696,793 |
| Sep 5, 2024 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | - | 2,555,432 |
| Sep 4, 2024 | 1.70 | 1.74 | 1.65 | 1.66 | 1.66 | -2.92% | 4,533,065 |
| Sep 3, 2024 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -8.06% | 6,062,564 |
| Aug 30, 2024 | 1.85 | 1.94 | 1.84 | 1.86 | 1.86 | 1.64% | 3,992,320 |
| Aug 29, 2024 | 1.87 | 1.91 | 1.83 | 1.83 | 1.83 | - | 4,387,583 |
| Aug 28, 2024 | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -8.50% | 6,484,389 |
| Aug 27, 2024 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | -3.85% | 4,942,133 |
| Aug 26, 2024 | 2.12 | 2.13 | 2.05 | 2.08 | 2.08 | -0.95% | 3,757,412 |