Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.54	0.59	0.54	0.55	-	1.33%	2,059,616
Mar 19, 2026	0.58	0.58	0.54	0.54	0.54	-5.18%	1,887,237
Mar 18, 2026	0.60	0.60	0.57	0.57	0.57	-6.23%	2,883,606
Mar 17, 2026	0.61	0.62	0.60	0.61	0.61	-0.78%	1,999,822
Mar 16, 2026	0.65	0.66	0.61	0.61	0.61	-2.98%	3,220,626
Mar 13, 2026	0.67	0.67	0.63	0.63	0.63	-3.90%	2,115,609
Mar 12, 2026	0.68	0.68	0.65	0.66	0.66	-3.75%	1,510,246
Mar 11, 2026	0.66	0.69	0.66	0.68	0.68	1.31%	1,092,460
Mar 10, 2026	0.67	0.69	0.67	0.67	0.67	1.16%	1,507,907
Mar 9, 2026	0.67	0.68	0.65	0.67	0.67	0.33%	1,506,586
Mar 6, 2026	0.68	0.70	0.66	0.66	0.66	-2.37%	935,562
Mar 5, 2026	0.68	0.71	0.67	0.68	0.68	-0.38%	1,264,628
Mar 4, 2026	0.67	0.69	0.66	0.68	0.68	3.27%	1,252,561
Mar 3, 2026	0.65	0.68	0.65	0.66	0.66	-1.48%	1,395,373
Mar 2, 2026	0.65	0.68	0.63	0.67	0.67	1.48%	1,421,218
Feb 27, 2026	0.68	0.68	0.66	0.66	0.66	-2.86%	1,455,328
Feb 26, 2026	0.68	0.69	0.67	0.68	0.68	-0.03%	911,301
Feb 25, 2026	0.69	0.71	0.68	0.68	0.68	-0.06%	1,330,726
Feb 24, 2026	0.66	0.69	0.66	0.68	0.68	2.82%	917,857
Feb 23, 2026	0.68	0.68	0.65	0.66	0.66	-1.94%	1,292,078
Feb 20, 2026	0.68	0.72	0.67	0.68	0.68	-1.43%	1,414,658
Feb 19, 2026	0.69	0.70	0.67	0.69	0.69	-0.94%	1,120,013
Feb 18, 2026	0.68	0.72	0.68	0.69	0.69	3.28%	1,821,454
Feb 17, 2026	0.70	0.71	0.66	0.67	0.67	-2.43%	1,997,827
Feb 13, 2026	0.66	0.72	0.66	0.69	0.69	4.03%	2,148,293
Feb 12, 2026	0.69	0.69	0.65	0.66	0.66	-3.66%	1,834,913
Feb 11, 2026	0.70	0.70	0.66	0.69	0.69	-0.19%	2,161,989
Feb 10, 2026	0.71	0.74	0.69	0.69	0.69	-3.34%	2,187,093
Feb 9, 2026	0.71	0.72	0.67	0.71	0.71	1.15%	1,570,345
Feb 6, 2026	0.66	0.72	0.65	0.70	0.70	9.12%	2,523,088
Feb 5, 2026	0.67	0.69	0.64	0.64	0.64	-6.22%	2,441,124
Feb 4, 2026	0.71	0.71	0.66	0.69	0.69	-3.07%	3,636,605
Feb 3, 2026	0.71	0.72	0.67	0.71	0.71	-0.67%	2,926,783
Feb 2, 2026	0.73	0.73	0.68	0.71	0.71	0.37%	2,780,022
Jan 30, 2026	0.77	0.78	0.71	0.71	0.71	-7.42%	2,919,272
Jan 29, 2026	0.79	0.80	0.75	0.77	0.77	-1.96%	2,363,457
Jan 28, 2026	0.85	0.86	0.78	0.78	0.78	-7.01%	3,134,486
Jan 27, 2026	0.83	0.87	0.83	0.84	0.84	1.35%	1,517,220
Jan 26, 2026	0.89	0.90	0.83	0.83	0.83	-6.74%	2,439,064
Jan 23, 2026	0.91	0.92	0.87	0.89	0.89	-1.37%	2,528,709
Jan 22, 2026	0.85	0.92	0.85	0.90	0.90	8.47%	3,587,351
Jan 21, 2026	0.85	0.89	0.82	0.83	0.83	-0.81%	2,460,391
Jan 20, 2026	0.87	0.88	0.84	0.84	0.84	-5.45%	3,794,508
Jan 16, 2026	0.90	0.92	0.88	0.89	0.89	1.95%	2,747,019
Jan 15, 2026	0.93	0.94	0.87	0.87	0.87	-4.78%	3,027,811
Jan 14, 2026	0.89	0.97	0.88	0.91	0.91	2.22%	3,848,843
Jan 13, 2026	0.92	0.94	0.86	0.89	0.89	-2.72%	4,210,412
Jan 12, 2026	0.78	0.93	0.77	0.92	0.92	22.52%	13,050,058
Jan 9, 2026	0.79	0.80	0.75	0.75	0.75	-3.85%	3,085,717
Jan 8, 2026	0.77	0.81	0.76	0.78	0.78	3.85%	2,405,353