Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.71	0.74	0.70	0.72	0.72	2.03%	1,143,068
Apr 29, 2026	0.75	0.75	0.70	0.71	0.71	-5.77%	1,847,272
Apr 28, 2026	0.75	0.76	0.73	0.75	0.75	-2.70%	966,824
Apr 27, 2026	0.78	0.78	0.75	0.77	0.77	-1.67%	1,102,207
Apr 24, 2026	0.80	0.80	0.76	0.79	0.79	0.39%	1,319,498
Apr 23, 2026	0.83	0.83	0.77	0.79	0.79	-5.16%	2,338,254
Apr 22, 2026	0.78	0.85	0.77	0.83	0.83	11.09%	4,055,725
Apr 21, 2026	0.81	0.81	0.74	0.75	0.75	-7.21%	2,866,170
Apr 20, 2026	0.70	0.82	0.67	0.80	0.80	15.41%	6,527,450
Apr 17, 2026	0.65	0.76	0.65	0.70	0.70	4.35%	3,436,693
Apr 16, 2026	0.70	0.70	0.64	0.67	0.67	-1.45%	1,253,247
Apr 15, 2026	0.66	0.68	0.65	0.68	0.68	3.42%	1,586,613
Apr 14, 2026	0.63	0.67	0.62	0.65	0.65	6.46%	2,538,503
Apr 13, 2026	0.56	0.61	0.56	0.61	0.61	8.59%	2,022,025
Apr 10, 2026	0.59	0.60	0.57	0.57	0.57	-3.82%	1,354,210
Apr 9, 2026	0.58	0.61	0.58	0.59	0.59	-0.79%	1,008,512
Apr 8, 2026	0.60	0.61	0.58	0.59	0.59	2.97%	1,440,865
Apr 7, 2026	0.58	0.58	0.55	0.58	0.58	-0.93%	987,640
Apr 6, 2026	0.58	0.61	0.58	0.58	0.58	0.62%	1,705,131
Apr 2, 2026	0.55	0.58	0.53	0.58	0.58	1.46%	1,304,553
Apr 1, 2026	0.56	0.60	0.56	0.57	0.57	0.46%	1,667,362
Mar 31, 2026	0.50	0.57	0.50	0.57	0.57	13.06%	3,022,224
Mar 30, 2026	0.55	0.56	0.45	0.50	0.50	-7.70%	4,887,177
Mar 27, 2026	0.60	0.60	0.54	0.54	0.54	-10.95%	4,241,228
Mar 26, 2026	0.70	0.73	0.61	0.61	0.61	-9.40%	5,080,480
Mar 25, 2026	0.56	0.68	0.56	0.67	0.67	19.89%	5,553,204
Mar 24, 2026	0.58	0.59	0.56	0.56	0.56	-3.39%	1,314,078
Mar 23, 2026	0.56	0.59	0.55	0.58	0.58	4.74%	1,634,866
Mar 20, 2026	0.54	0.59	0.54	0.56	0.56	2.68%	3,522,502
Mar 19, 2026	0.58	0.58	0.54	0.54	0.54	-5.18%	1,931,843
Mar 18, 2026	0.60	0.60	0.57	0.57	0.57	-6.23%	2,906,574
Mar 17, 2026	0.61	0.62	0.60	0.61	0.61	-0.78%	2,065,080
Mar 16, 2026	0.65	0.66	0.61	0.61	0.61	-2.98%	3,292,314
Mar 13, 2026	0.67	0.67	0.63	0.63	0.63	-3.90%	2,153,289
Mar 12, 2026	0.68	0.68	0.65	0.66	0.66	-3.75%	1,525,314
Mar 11, 2026	0.66	0.69	0.66	0.68	0.68	1.31%	1,133,256
Mar 10, 2026	0.67	0.69	0.67	0.67	0.67	1.16%	1,531,713
Mar 9, 2026	0.67	0.68	0.65	0.67	0.67	0.33%	1,546,205
Mar 6, 2026	0.68	0.70	0.66	0.66	0.66	-2.37%	958,413
Mar 5, 2026	0.68	0.71	0.67	0.68	0.68	-0.38%	1,307,842
Mar 4, 2026	0.67	0.69	0.66	0.68	0.68	3.27%	1,313,657
Mar 3, 2026	0.65	0.68	0.65	0.66	0.66	-1.48%	1,403,428
Mar 2, 2026	0.65	0.68	0.63	0.67	0.67	1.48%	1,440,720
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