Blink Charging Co. (BLNK)
NASDAQ: BLNK
· Real-Time Price · USD
1.02
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.04
1.96%
After-hours: Sep 05, 2025, 07:56 PM EDT
BLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | 0.00% | 2,059,772 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 2,507,115 |
| Sep 3, 2025 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -0.91% | 1,750,600 |
| Sep 2, 2025 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -6.78% | 3,552,800 |
| Aug 29, 2025 | 1.22 | 1.23 | 1.12 | 1.18 | 1.18 | -3.28% | 5,658,948 |
| Aug 28, 2025 | 1.04 | 1.23 | 1.03 | 1.22 | 1.22 | 17.31% | 10,877,800 |
| Aug 27, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 2.97% | 2,536,430 |
| Aug 26, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 1,198,800 |
| Aug 25, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 3.09% | 2,331,200 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 6.59% | 3,276,508 |
| Aug 21, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 1,826,143 |
| Aug 20, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 3,180,022 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -9.71% | 5,022,100 |
| Aug 18, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 9.57% | 6,818,331 |
| Aug 15, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | 0.00% | 1,931,739 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 0.00% | 1,140,127 |
| Aug 13, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 3.30% | 1,686,727 |
| Aug 12, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 1,453,033 |
| Aug 11, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 3.49% | 1,550,231 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -4.44% | 2,804,500 |