Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.66	0.68	0.62	0.63	0.63	-3.38%	941,204
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
Jun 5, 2026	0.75	0.75	0.68	0.69	0.69	-8.93%	2,906,946
Jun 4, 2026	0.77	0.79	0.75	0.76	0.76	-1.54%	1,157,450
Jun 3, 2026	0.80	0.80	0.75	0.77	0.77	-3.36%	1,843,888
Jun 2, 2026	0.84	0.84	0.78	0.79	0.79	-5.85%	2,257,360
Jun 1, 2026	0.82	0.86	0.80	0.84	0.84	2.11%	3,302,656
May 29, 2026	0.83	0.84	0.79	0.83	0.83	-1.91%	1,800,547
May 28, 2026	0.83	0.86	0.82	0.84	0.84	1.52%	1,671,535
May 27, 2026	0.78	0.85	0.78	0.83	0.83	6.17%	2,207,614
May 26, 2026	0.83	0.87	0.78	0.78	0.78	-4.74%	2,370,442
May 22, 2026	0.84	0.88	0.82	0.82	0.82	-1.18%	1,966,435
May 21, 2026	0.79	0.85	0.78	0.83	0.83	4.80%	1,751,473
May 20, 2026	0.75	0.81	0.74	0.79	0.79	7.59%	1,637,127
May 19, 2026	0.78	0.79	0.73	0.74	0.74	-6.57%	2,496,241
May 18, 2026	0.85	0.86	0.78	0.79	0.79	-5.23%	1,757,555
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