Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.7297
+0.0088 (1.22%)
May 27, 2025, 3:37 PM - Market open
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | - | 0.03% | 892,614 |
| May 23, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 2.34% | 1,621,699 |
| May 22, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.66% | 1,786,919 |
| May 21, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -3.18% | 1,519,647 |
| May 20, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 1.22% | 1,703,032 |
| May 19, 2025 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -2.16% | 1,473,130 |
| May 16, 2025 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | 5.05% | 2,565,000 |
| May 15, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -4.11% | 5,189,788 |
| May 14, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -4.57% | 4,035,222 |
| May 13, 2025 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | -10.11% | 5,348,998 |
| May 12, 2025 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | 3.15% | 3,487,644 |
| May 9, 2025 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | 0.18% | 2,275,606 |
| May 8, 2025 | 0.77 | 0.85 | 0.76 | 0.84 | 0.84 | 10.53% | 3,975,511 |
| May 7, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 3.84% | 1,485,628 |
| May 6, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 1.99% | 1,207,473 |
| 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 |