Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.84	0.88	0.82	0.82	0.82	-1.18%	1,941,501
May 21, 2026	0.79	0.85	0.78	0.83	0.83	4.80%	1,716,618
May 20, 2026	0.75	0.81	0.74	0.79	0.79	7.59%	1,612,168
May 19, 2026	0.78	0.79	0.73	0.74	0.74	-6.57%	2,482,050
May 18, 2026	0.85	0.86	0.78	0.79	0.79	-5.23%	1,731,465
May 15, 2026	0.87	0.89	0.82	0.83	0.83	-4.97%	2,219,061
May 14, 2026	0.92	0.92	0.85	0.87	0.87	-3.84%	3,030,392
May 13, 2026	0.92	1.00	0.88	0.91	0.91	1.08%	2,766,889
May 12, 2026	1.04	1.04	0.87	0.90	0.90	-5.86%	5,211,796
May 11, 2026	0.86	0.99	0.86	0.96	0.96	13.11%	9,296,173
May 8, 2026	0.81	0.86	0.79	0.85	0.85	6.57%	2,464,830
May 7, 2026	0.86	0.86	0.78	0.79	0.79	-7.61%	2,340,397
May 6, 2026	0.74	0.86	0.73	0.86	0.86	18.61%	4,993,905
May 5, 2026	0.72	0.74	0.70	0.72	0.72	-0.07%	1,090,197
May 4, 2026	0.74	0.75	0.71	0.72	0.72	-1.72%	1,325,160
May 1, 2026	0.73	0.75	0.71	0.74	0.74	1.67%	1,206,336
Apr 30, 2026	0.71	0.74	0.70	0.72	0.72	2.03%	1,157,928
Apr 29, 2026	0.75	0.75	0.70	0.71	0.71	-5.77%	1,860,798
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