Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.45	0.45	0.42	0.42	0.42	-4.42%	1,611,132
Oct 15, 2026	0.45	0.47	0.42	0.44	0.44	-2.49%	2,918,562
Oct 14, 2026	0.47	0.47	0.45	0.45	0.45	-4.60%	1,346,714
Oct 13, 2026	0.48	0.48	0.47	0.48	0.48	-0.69%	891,185
Oct 12, 2026	0.47	0.48	0.45	0.48	0.48	3.12%	1,790,217
Oct 9, 2026	0.49	0.49	0.46	0.47	0.47	-2.58%	2,123,874
Oct 8, 2026	0.51	0.51	0.47	0.48	0.48	-6.47%	2,981,431
Oct 7, 2026	0.51	0.52	0.50	0.51	0.51	-0.29%	1,669,200
Oct 6, 2026	0.55	0.56	0.51	0.51	0.51	-6.93%	1,511,158
Oct 5, 2026	0.55	0.56	0.55	0.55	0.55	-1.91%	759,386
Oct 2, 2026	0.54	0.57	0.54	0.56	0.56	5.59%	892,700
Oct 1, 2026	0.52	0.55	0.52	0.53	0.53	-1.67%	1,136,542
Sep 30, 2026	0.54	0.57	0.54	0.54	0.54	-3.24%	713,046
Sep 29, 2026	0.56	0.57	0.55	0.56	0.56	-0.39%	909,447
Sep 28, 2026	0.58	0.58	0.55	0.56	0.56	-3.28%	683,868
Sep 25, 2026	0.57	0.58	0.55	0.58	0.58	3.71%	712,370
Sep 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.17%	983,007
Sep 23, 2026	0.58	0.59	0.56	0.57	0.57	-3.60%	511,492
Sep 22, 2026	0.59	0.60	0.58	0.59	0.59	0.39%	712,423
Sep 21, 2026	0.60	0.60	0.58	0.58	0.58	-2.54%	1,180,561
Sep 18, 2026	0.56	0.60	0.55	0.60	0.60	9.60%	1,853,267
Sep 17, 2026	0.54	0.55	0.54	0.55	0.55	3.13%	873,715
Sep 16, 2026	0.52	0.55	0.52	0.53	0.53	1.90%	1,135,620
Sep 15, 2026	0.54	0.54	0.52	0.52	0.52	-2.69%	1,266,430
Sep 14, 2026	0.55	0.55	0.53	0.53	0.53	-1.76%	750,357
Sep 11, 2026	0.54	0.56	0.54	0.54	0.54	1.19%	663,521
Sep 10, 2026	0.54	0.55	0.53	0.54	0.54	-2.24%	1,022,746
Sep 9, 2026	0.56	0.58	0.55	0.55	0.55	-4.16%	935,582
Sep 8, 2026	0.58	0.60	0.57	0.57	0.57	-2.50%	1,105,341
Sep 4, 2026	0.59	0.62	0.57	0.59	0.59	-0.83%	2,057,202
Sep 3, 2026	0.53	0.60	0.53	0.59	0.59	14.48%	2,616,003
Sep 2, 2026	0.51	0.52	0.51	0.52	0.52	2.13%	572,532
Sep 1, 2026	0.51	0.52	0.51	0.51	0.51	-2.33%	1,410,762
Aug 31, 2026	0.52	0.53	0.51	0.52	0.52	-2.38%	1,454,341
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