Blackboxstocks Inc. (BLBX) NASDAQ

11.76

+1.88(+19.03%)

Updated at April 10 03:50PM

Currency In USD

BLBX Historical Return

If you invested $1000 in Blackboxstocks Inc. (BLBX) since IPO date, it would be worth $96.08 as of April 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,010.31, while $1000 invested 1 year ago would be worth $4,083.33. This corresponds to total returns of -90.39%, 1.03%, 308.33%, respectively, with annualized returns of -21.46%, 0.21%, 308.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLBX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2026	9.96	11.79	11.79	12.48	9.75	4.04M
April 09, 2026	8.42	9.88	9.88	9.93	8.33	3.07M
April 08, 2026	8.33	7.99	7.99	8.65	7.6	1.51M
April 07, 2026	8.54	7.84	7.84	8.85	7.43	1.72M
April 06, 2026	9.28	8.69	8.68	9.35	8.55	869,733
April 02, 2026	8.86	9.19	9.19	9.52	8.66	1.13M
April 01, 2026	10.17	9.11	9.11	10.4	9.02	1.56M
March 31, 2026	9.83	9.76	9.76	10.1	9.26	1.36M
March 30, 2026	10.09	9.53	9.53	10.44	9.24	1.21M
March 27, 2026	9.7	9.98	9.98	9.99	9.26	1.02M
March 26, 2026	10.66	9.98	9.98	10.7	9.67	1.61M
March 25, 2026	11.02	10.71	10.72	11.86	10.68	1.35M
March 24, 2026	11.58	10.79	10.79	11.59	10.53	1.86M
March 23, 2026	12.29	11.58	11.58	12.35	10.56	2.13M
March 20, 2026	14.35	12.09	12.09	14.4	11.92	1.58M
March 19, 2026	13.27	14.18	14.18	14.45	13	1.33M
March 18, 2026	13.5	13.86	13.86	14.25	13	1.51M
March 17, 2026	11.5	13.75	13.75	13.82	11.44	2.89M
March 16, 2026	12.7	11.25	11.25	12.74	10.49	2.1M
March 13, 2026	14.52	11.99	11.99	14.52	11.51	2.68M
March 12, 2026	-1	-1	14.22	-1	-1	0
March 11, 2026	-1	-1	16.87	-1	-1	0
March 10, 2026	16.12	16.18	17.77	16.39	15.1	573,674
March 09, 2026	17.35	15.58	15.58	17.35	14.82	1.85M
March 06, 2026	17.5	17.5	17.5	18.18	16.1	3.41M
March 05, 2026	26.25	21.69	21.69	26.64	20.74	1.96M
March 04, 2026	-1	-1	25.88	-1	-1	0
March 03, 2026	-1	-1	21.12	-1	-1	0
March 02, 2026	-1	-1	17.95	-1	-1	0
February 27, 2026	14.24	18.46	18.46	19.75	13.51	1.1M
February 26, 2026	-1	-1	13.97	-1	-1	0
February 25, 2026	-1	-1	15.98	-1	-1	0
February 24, 2026	15.4	18.15	18.15	18.92	14.26	841,736
February 23, 2026	13.1	15.4	15.4	16	12.74	433,801
February 20, 2026	12.38	13.1	13.1	13.5	12.11	218,752
February 19, 2026	11.85	12.33	12.33	12.33	11.05	142,331
February 18, 2026	10.46	11.89	11.89	11.95	10.15	106,105
February 17, 2026	9.95	10.46	10.46	10.49	9.3	108,918
February 13, 2026	10.37	9.93	9.93	10.75	9.81	84,100
February 12, 2026	11.7	10.37	10.37	11.7	10.31	104,439
February 11, 2026	12.72	11.71	11.71	12.72	10.78	100,100
February 10, 2026	12.01	12.49	12.49	12.9	11.8	123,100
February 09, 2026	10.87	11.99	11.99	11.99	10.71	83,700
February 06, 2026	10.49	10.74	10.74	10.91	10	83,797
February 05, 2026	11.09	10.28	10.28	11.2	10.02	108,700
February 04, 2026	12.37	11.39	11.39	12.45	11.37	105,400
February 03, 2026	11.85	12.48	12.48	12.78	11.6	125,247
February 02, 2026	10.98	11.36	11.36	12.12	10.98	73,341
January 30, 2026	11.45	11.21	11.21	11.75	10.82	110,447
January 29, 2026	12.12	11.64	11.64	12.4	11.5	144,700
January 28, 2026	13.16	12.94	12.94	13.16	12.57	106,300
January 27, 2026	13.37	13.16	13.16	13.37	12.6	87,137
January 26, 2026	13.49	13.37	13.37	13.95	12.5	219,700
January 23, 2026	12.33	13.1	13.1	13.17	11.55	214,136
January 22, 2026	11	12.27	12.27	12.8	10.9	318,000
January 21, 2026	11.3	10.85	10.85	11.41	10.29	134,700
January 20, 2026	11	11.2	11.2	11.43	10.2	120,831
January 16, 2026	10.23	11.04	11.04	11.25	9.7	148,017
January 15, 2026	10.34	10.06	10.06	10.5	9.74	74,600
January 14, 2026	10.04	10.19	10.19	10.5	9.61	88,386