Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.58	0.58	0.56	0.56	-	-4.40%	565,215
Aug 17, 2026	0.60	0.62	0.58	0.58	0.58	-1.76%	1,326,851
Aug 14, 2026	0.60	0.61	0.58	0.59	0.59	-1.41%	687,354
Aug 13, 2026	0.58	0.61	0.58	0.60	0.60	1.80%	809,290
Aug 12, 2026	0.60	0.61	0.59	0.59	0.59	0.05%	656,154
Aug 11, 2026	0.60	0.63	0.59	0.59	0.59	-1.37%	1,182,841
Aug 10, 2026	0.61	0.62	0.58	0.60	0.60	-2.21%	896,302
Aug 7, 2026	0.54	0.63	0.54	0.61	0.61	13.30%	3,713,910
Aug 6, 2026	0.55	0.57	0.54	0.54	0.54	-2.53%	1,180,124
Aug 5, 2026	0.56	0.57	0.54	0.55	0.55	-1.18%	1,345,113
Aug 4, 2026	0.55	0.58	0.55	0.56	0.56	3.28%	938,594
Aug 3, 2026	0.52	0.56	0.52	0.54	0.54	4.99%	867,846
Jul 31, 2026	0.51	0.54	0.50	0.52	0.52	5.51%	1,772,819
Jul 30, 2026	0.48	0.50	0.48	0.49	0.49	4.23%	1,921,106
Jul 29, 2026	0.51	0.52	0.46	0.47	0.47	-8.79%	3,686,355
Jul 28, 2026	0.55	0.55	0.52	0.52	0.52	-6.90%	1,481,824
Jul 27, 2026	0.55	0.57	0.53	0.55	0.55	5.83%	1,076,256
Jul 24, 2026	0.55	0.56	0.52	0.52	0.52	-5.58%	1,235,625
Jul 23, 2026	0.55	0.57	0.54	0.55	0.55	0.09%	842,722
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
Jun 25, 2026	0.60	0.61	0.58	0.60	0.60	1.02%	1,196,438
Jun 24, 2026	0.62	0.62	0.57	0.60	0.60	-4.03%	2,308,131
Jun 23, 2026	0.65	0.65	0.62	0.62	0.62	-4.86%	1,323,396
Jun 22, 2026	0.65	0.69	0.64	0.65	0.65	0.40%	2,399,155
Jun 18, 2026	0.66	0.67	0.64	0.65	0.65	-0.64%	15,417,203
Jun 17, 2026	0.68	0.68	0.63	0.65	0.65	-2.58%	2,826,784
Jun 16, 2026	0.67	0.68	0.65	0.67	0.67	1.34%	2,572,692
Jun 15, 2026	0.67	0.70	0.66	0.66	0.66	0.85%	2,678,869
Jun 12, 2026	0.69	0.69	0.65	0.66	0.66	-3.55%	1,528,946
Jun 11, 2026	0.68	0.70	0.67	0.68	0.68	1.63%	1,035,776
Jun 10, 2026	0.67	0.71	0.67	0.67	0.67	-1.34%	1,117,641
Jun 9, 2026	0.71	0.72	0.66	0.68	0.68	-2.96%	2,142,120
Jun 8, 2026	0.69	0.72	0.69	0.70	0.70	1.74%	1,949,875