Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.40	0.54	0.39	0.51	0.51	25.85%	7,734,311
Nov 5, 2026	0.48	0.48	0.40	0.41	0.41	-9.59%	2,583,345
Nov 4, 2026	0.46	0.51	0.44	0.45	0.45	6.21%	3,273,733
Nov 3, 2026	0.43	0.46	0.42	0.43	0.43	-0.28%	1,971,964
Nov 2, 2026	0.41	0.44	0.40	0.43	0.43	6.42%	2,279,183
Oct 30, 2026	0.42	0.42	0.40	0.40	0.40	-2.84%	786,683
Oct 29, 2026	0.41	0.43	0.41	0.41	0.41	0.83%	775,452
Oct 28, 2026	0.39	0.42	0.38	0.41	0.41	6.43%	1,203,688
Oct 27, 2026	0.38	0.40	0.38	0.38	0.38	1.86%	954,999
Oct 26, 2026	0.39	0.40	0.38	0.38	0.38	-1.18%	1,028,960
Oct 23, 2026	0.40	0.40	0.38	0.38	0.38	-3.44%	1,563,838
Oct 22, 2026	0.41	0.42	0.38	0.40	0.40	-6.37%	2,230,270
Oct 21, 2026	0.43	0.43	0.42	0.42	0.42	0.24%	951,784
Oct 20, 2026	0.42	0.44	0.42	0.42	0.42	-	960,726
Oct 19, 2026	0.43	0.44	0.42	0.42	0.42	-0.57%	852,750
Oct 16, 2026	0.45	0.45	0.42	0.42	0.42	-4.42%	1,630,173
Oct 15, 2026	0.45	0.47	0.42	0.44	0.44	-2.49%	2,930,478
Oct 14, 2026	0.47	0.47	0.45	0.45	0.45	-4.60%	1,347,204
Oct 13, 2026	0.48	0.48	0.47	0.48	0.48	-0.69%	901,426
Oct 12, 2026	0.47	0.48	0.45	0.48	0.48	3.12%	1,803,140
Oct 9, 2026	0.49	0.49	0.46	0.47	0.47	-2.58%	2,143,000
Oct 8, 2026	0.51	0.51	0.47	0.48	0.48	-6.47%	3,007,584
Oct 7, 2026	0.51	0.52	0.50	0.51	0.51	-0.29%	1,715,158
Oct 6, 2026	0.55	0.56	0.51	0.51	0.51	-6.93%	1,539,267
Oct 5, 2026	0.55	0.56	0.55	0.55	0.55	-1.91%	778,836
Oct 2, 2026	0.54	0.57	0.54	0.56	0.56	5.59%	914,981
Oct 1, 2026	0.52	0.55	0.52	0.53	0.53	-1.67%	1,159,168
Sep 30, 2026	0.54	0.57	0.54	0.54	0.54	-3.24%	732,523
Sep 29, 2026	0.56	0.57	0.55	0.56	0.56	-0.39%	911,301
Sep 28, 2026	0.58	0.58	0.55	0.56	0.56	-3.28%	707,564
Sep 25, 2026	0.57	0.58	0.55	0.58	0.58	3.71%	742,235
Sep 24, 2026	0.57	0.57	0.55	0.56	0.56	-1.17%	991,284
Sep 23, 2026	0.58	0.59	0.56	0.57	0.57	-3.60%	534,160
Sep 22, 2026	0.59	0.60	0.58	0.59	0.59	0.39%	758,251
Sep 21, 2026	0.60	0.60	0.58	0.58	0.58	-2.54%	1,189,795
Sep 18, 2026	0.56	0.60	0.55	0.60	0.60	9.60%	1,886,939
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