Blink Charging Co. - Common Stock (BLNK)
0.8813
-0.0770 (-8.04%)
NASDAQ · Last Trade: Apr 3rd, 4:18 PM EDT
Historical Prices For Blink Charging Co. - Common Stock (BLNK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.91 | 0.97 | 0.91 | 0.96 | 1,343,216 | 0.96 |
| 4/01/2025 | 0.92 | 0.96 | 0.90 | 0.94 | 1,717,289 | 0.94 |
| 3/31/2025 | 0.90 | 0.94 | 0.86 | 0.92 | 2,302,809 | 0.92 |
| 3/28/2025 | 0.96 | 0.96 | 0.92 | 0.94 | 1,327,353 | 0.94 |
| 3/27/2025 | 0.96 | 0.97 | 0.93 | 0.94 | 1,675,458 | 0.94 |
| 3/26/2025 | 1.00 | 1.01 | 0.94 | 0.94 | 6,857,173 | 0.94 |
| 3/25/2025 | 1.03 | 1.05 | 1.00 | 1.01 | 2,140,943 | 1.01 |
| 3/24/2025 | 1.01 | 1.04 | 1.01 | 1.03 | 2,177,034 | 1.03 |
| 3/21/2025 | 0.99 | 1.05 | 0.98 | 0.99 | 2,560,057 | 0.99 |
| 3/20/2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1,730,020 | 1.00 |
| 3/19/2025 | 1.03 | 1.08 | 1.01 | 1.03 | 1,517,694 | 1.03 |
| 3/18/2025 | 1.03 | 1.05 | 0.99 | 1.03 | 1,928,884 | 1.03 |
| 3/17/2025 | 0.94 | 1.06 | 0.94 | 1.05 | 5,096,500 | 1.05 |
| 3/14/2025 | 0.93 | 0.97 | 0.90 | 0.95 | 3,724,458 | 0.95 |
| 3/13/2025 | 0.98 | 0.99 | 0.88 | 0.90 | 7,578,527 | 0.90 |
| 3/12/2025 | 1.02 | 1.04 | 0.95 | 0.98 | 12,299,142 | 0.98 |
| 3/11/2025 | 0.93 | 1.01 | 0.92 | 1.01 | 2,751,508 | 1.01 |
| 3/10/2025 | 1.01 | 1.05 | 0.92 | 0.92 | 6,477,699 | 0.92 |
| 3/07/2025 | 1.06 | 1.09 | 1.02 | 1.04 | 2,310,216 | 1.04 |
| 3/06/2025 | 0.98 | 1.11 | 0.97 | 1.06 | 3,338,882 | 1.06 |
| 3/05/2025 | 0.96 | 1.00 | 0.94 | 0.98 | 1,769,048 | 0.98 |
| 3/04/2025 | 0.90 | 0.98 | 0.87 | 0.96 | 4,074,666 | 0.96 |
| 3/03/2025 | 1.02 | 1.02 | 0.91 | 0.91 | 7,088,945 | 0.91 |
| 2/28/2025 | 1.00 | 1.02 | 0.97 | 1.02 | 2,721,654 | 1.02 |
| 2/27/2025 | 1.00 | 1.08 | 0.98 | 1.01 | 5,012,357 | 1.01 |
| 2/26/2025 | 0.96 | 1.02 | 0.96 | 0.99 | 4,167,243 | 0.99 |
| 2/25/2025 | 0.96 | 0.98 | 0.89 | 0.97 | 5,884,071 | 0.97 |
| 2/24/2025 | 1.03 | 1.04 | 0.97 | 0.98 | 3,429,066 | 0.98 |
| 2/21/2025 | 1.08 | 1.09 | 1.00 | 1.02 | 3,615,943 | 1.02 |
| 2/20/2025 | 1.09 | 1.10 | 1.04 | 1.06 | 2,989,230 | 1.06 |
| 2/19/2025 | 1.10 | 1.13 | 1.08 | 1.09 | 2,161,205 | 1.09 |
| 2/18/2025 | 1.09 | 1.14 | 1.08 | 1.10 | 3,016,836 | 1.10 |
| 2/14/2025 | 1.15 | 1.19 | 1.08 | 1.09 | 3,488,949 | 1.09 |
| 2/13/2025 | 1.09 | 1.14 | 1.07 | 1.14 | 3,756,163 | 1.14 |
| 2/12/2025 | 1.01 | 1.07 | 0.92 | 1.07 | 4,781,167 | 1.07 |
| 2/11/2025 | 1.07 | 1.07 | 1.03 | 1.06 | 4,511,847 | 1.06 |
| 2/10/2025 | 1.08 | 1.10 | 1.03 | 1.07 | 4,902,846 | 1.07 |
| 2/07/2025 | 1.17 | 1.17 | 1.07 | 1.08 | 7,199,928 | 1.08 |
| 2/06/2025 | 1.15 | 1.21 | 1.15 | 1.16 | 3,545,382 | 1.16 |
| 2/05/2025 | 1.17 | 1.19 | 1.14 | 1.15 | 4,514,734 | 1.15 |
| 2/04/2025 | 1.18 | 1.21 | 1.16 | 1.17 | 3,125,568 | 1.17 |
| 2/03/2025 | 1.15 | 1.21 | 1.15 | 1.18 | 3,300,619 | 1.18 |
| 1/31/2025 | 1.24 | 1.28 | 1.20 | 1.22 | 3,239,730 | 1.22 |
| 1/30/2025 | 1.25 | 1.27 | 1.22 | 1.24 | 3,312,231 | 1.24 |
| 1/29/2025 | 1.17 | 1.25 | 1.15 | 1.22 | 5,046,713 | 1.22 |
| 1/28/2025 | 1.23 | 1.24 | 1.15 | 1.17 | 5,715,040 | 1.17 |
| 1/27/2025 | 1.26 | 1.30 | 1.20 | 1.23 | 5,322,190 | 1.23 |
| 1/24/2025 | 1.31 | 1.35 | 1.29 | 1.30 | 4,078,953 | 1.30 |
| 1/23/2025 | 1.32 | 1.33 | 1.27 | 1.29 | 5,985,782 | 1.29 |
| 1/22/2025 | 1.36 | 1.38 | 1.32 | 1.34 | 2,310,622 | 1.34 |
| 1/21/2025 | 1.56 | 1.56 | 1.31 | 1.39 | 5,889,159 | 1.39 |
| 1/17/2025 | 1.48 | 1.51 | 1.44 | 1.47 | 3,432,880 | 1.47 |
| 1/16/2025 | 1.48 | 1.50 | 1.45 | 1.47 | 3,593,448 | 1.47 |
| 1/15/2025 | 1.50 | 1.52 | 1.43 | 1.47 | 4,082,783 | 1.47 |
| 1/14/2025 | 1.56 | 1.58 | 1.41 | 1.44 | 6,270,240 | 1.44 |
| 1/13/2025 | 1.54 | 1.54 | 1.47 | 1.54 | 3,556,638 | 1.54 |
| 1/10/2025 | 1.59 | 1.60 | 1.53 | 1.56 | 3,700,694 | 1.56 |
| 1/08/2025 | 1.63 | 1.65 | 1.56 | 1.61 | 4,122,299 | 1.61 |
| 1/07/2025 | 1.71 | 1.82 | 1.67 | 1.68 | 6,612,491 | 1.68 |
| 1/06/2025 | 1.62 | 1.69 | 1.60 | 1.67 | 6,230,015 | 1.67 |
| 1/03/2025 | 1.50 | 1.62 | 1.50 | 1.60 | 4,992,650 | 1.60 |