Blink Charging Co. (BLNK)
NASDAQ: BLNK
· Real-Time Price · USD
1.52
-0.01 (-0.65%)
At close: Sep 26, 2025, 3:59 PM
1.53
0.66%
After-hours: Sep 26, 2025, 07:51 PM EDT
BLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 2,672,332 |
| Sep 25, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | -3.16% | 3,805,600 |
| Sep 24, 2025 | 1.60 | 1.70 | 1.56 | 1.58 | 1.58 | -0.63% | 3,786,019 |
| Sep 23, 2025 | 1.64 | 1.72 | 1.57 | 1.59 | 1.59 | -1.85% | 5,382,900 |
| Sep 22, 2025 | 1.60 | 1.63 | 1.54 | 1.62 | 1.62 | 6.58% | 5,776,925 |
| Sep 19, 2025 | 1.43 | 1.61 | 1.41 | 1.52 | 1.52 | 7.04% | 8,473,700 |
| Sep 18, 2025 | 1.40 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 3,214,800 |
| Sep 17, 2025 | 1.35 | 1.44 | 1.33 | 1.36 | 1.36 | 0.74% | 4,158,306 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.28 | 1.35 | 1.35 | -0.74% | 2,741,533 |
| Sep 15, 2025 | 1.41 | 1.44 | 1.31 | 1.36 | 1.36 | 1.49% | 4,095,747 |
| Sep 12, 2025 | 1.26 | 1.36 | 1.22 | 1.34 | 1.34 | 7.20% | 5,168,700 |
| Sep 11, 2025 | 1.11 | 1.26 | 1.11 | 1.25 | 1.25 | 10.62% | 4,985,500 |
| Sep 10, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -0.88% | 3,616,508 |
| Sep 9, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 2,462,300 |
| Sep 8, 2025 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | 7.84% | 2,810,224 |
| Sep 5, 2025 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | 0.00% | 2,169,000 |
| 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 |