Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.59	0.62	0.57	0.59	0.59	-0.83%	1,973,742
Sep 3, 2026	0.53	0.60	0.53	0.59	0.59	14.48%	2,536,829
Sep 2, 2026	0.51	0.52	0.51	0.52	0.52	2.13%	497,280
Sep 1, 2026	0.51	0.52	0.51	0.51	0.51	-2.33%	1,350,519
Aug 31, 2026	0.52	0.53	0.51	0.52	0.52	-2.38%	1,450,747
Aug 28, 2026	0.57	0.57	0.53	0.53	0.53	-7.60%	2,398,892
Aug 27, 2026	0.60	0.61	0.57	0.58	0.58	-2.82%	1,037,768
Aug 26, 2026	0.58	0.62	0.58	0.59	0.59	0.02%	724,504
Aug 25, 2026	0.59	0.60	0.58	0.59	0.59	1.40%	939,009
Aug 24, 2026	0.60	0.60	0.58	0.58	0.58	-1.71%	536,952
Aug 21, 2026	0.56	0.60	0.56	0.59	0.59	4.46%	1,101,055
Aug 20, 2026	0.57	0.58	0.56	0.57	0.57	-0.77%	655,489
Aug 19, 2026	0.56	0.58	0.56	0.57	0.57	2.46%	965,084
Aug 18, 2026	0.58	0.58	0.56	0.56	0.56	-3.78%	953,855
Aug 17, 2026	0.60	0.62	0.58	0.58	0.58	-1.76%	1,334,655
Aug 14, 2026	0.60	0.61	0.58	0.59	0.59	-1.41%	696,400
Aug 13, 2026	0.58	0.61	0.58	0.60	0.60	1.80%	876,364
Aug 12, 2026	0.60	0.61	0.59	0.59	0.59	0.05%	660,969
Aug 11, 2026	0.60	0.63	0.59	0.59	0.59	-1.37%	1,198,752
Aug 10, 2026	0.61	0.62	0.58	0.60	0.60	-2.21%	904,727
Aug 7, 2026	0.54	0.63	0.54	0.61	0.61	13.30%	3,792,212
Aug 6, 2026	0.55	0.57	0.54	0.54	0.54	-2.53%	1,229,180
Aug 5, 2026	0.56	0.57	0.54	0.55	0.55	-1.18%	1,356,282
Aug 4, 2026	0.55	0.58	0.55	0.56	0.56	3.28%	956,157
Aug 3, 2026	0.52	0.56	0.52	0.54	0.54	4.99%	882,548
Jul 31, 2026	0.51	0.54	0.50	0.52	0.52	5.51%	1,776,164
Jul 30, 2026	0.48	0.50	0.48	0.49	0.49	4.23%	1,940,211
Jul 29, 2026	0.51	0.52	0.46	0.47	0.47	-8.79%	3,705,093
Jul 28, 2026	0.55	0.55	0.52	0.52	0.52	-6.90%	1,502,880
Jul 27, 2026	0.55	0.57	0.53	0.55	0.55	5.83%	1,092,048
Jul 24, 2026	0.55	0.56	0.52	0.52	0.52	-5.58%	1,243,006
Jul 23, 2026	0.55	0.57	0.54	0.55	0.55	0.09%	874,566
Jul 22, 2026	0.57	0.58	0.55	0.55	0.55	-3.15%	672,891
Jul 21, 2026	0.56	0.59	0.55	0.57	0.57	3.59%	998,417
Jul 20, 2026	0.56	0.57	0.55	0.55	0.55	0.22%	1,003,849
Jul 17, 2026	0.55	0.57	0.55	0.55	0.55	-0.25%	974,229
Jul 16, 2026	0.57	0.57	0.55	0.55	0.55	-3.88%	993,333
Jul 15, 2026	0.57	0.59	0.57	0.57	0.57	0.93%	748,244
Jul 14, 2026	0.55	0.58	0.55	0.57	0.57	4.81%	907,550
Jul 13, 2026	0.57	0.58	0.54	0.54	0.54	-4.77%	1,512,196
Jul 10, 2026	0.60	0.60	0.57	0.57	0.57	-3.81%	757,153
Jul 9, 2026	0.58	0.60	0.58	0.59	0.59	2.49%	952,675
Jul 8, 2026	0.59	0.59	0.56	0.58	0.58	-2.00%	1,245,985
Jul 7, 2026	0.62	0.63	0.59	0.59	0.59	-5.62%	1,264,087
Jul 6, 2026	0.62	0.64	0.62	0.63	0.63	-0.48%	594,851
Jul 2, 2026	0.66	0.68	0.62	0.63	0.63	-3.38%	962,860
Jul 1, 2026	0.64	0.68	0.63	0.65	0.65	1.61%	1,187,466
Jun 30, 2026	0.64	0.65	0.62	0.64	0.64	1.75%	1,189,044
Jun 29, 2026	0.60	0.65	0.60	0.63	0.63	3.46%	1,178,816
Jun 26, 2026	0.60	0.62	0.59	0.61	0.61	0.96%	788,364