Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.69	0.69	0.65	0.66	0.66	-3.55%	1,508,975
Jun 11, 2026	0.68	0.70	0.67	0.68	0.68	1.63%	1,020,399
Jun 10, 2026	0.67	0.71	0.67	0.67	0.67	-1.34%	1,110,019
Jun 9, 2026	0.71	0.72	0.66	0.68	0.68	-2.96%	2,132,881
Jun 8, 2026	0.69	0.72	0.69	0.70	0.70	1.74%	1,923,969
Jun 5, 2026	0.75	0.75	0.68	0.69	0.69	-8.93%	2,855,895
Jun 4, 2026	0.77	0.79	0.75	0.76	0.76	-1.54%	1,074,814
Jun 3, 2026	0.80	0.80	0.75	0.77	0.77	-3.36%	1,818,866
Jun 2, 2026	0.84	0.84	0.78	0.79	0.79	-5.85%	2,221,824
Jun 1, 2026	0.82	0.86	0.80	0.84	0.84	2.11%	3,282,619
May 29, 2026	0.83	0.84	0.79	0.83	0.83	-1.91%	1,776,442
May 28, 2026	0.83	0.86	0.82	0.84	0.84	1.52%	1,590,920
May 27, 2026	0.78	0.85	0.78	0.83	0.83	6.17%	2,186,123
May 26, 2026	0.83	0.87	0.78	0.78	0.78	-4.74%	2,329,527
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
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