Blackboxstocks Inc. - BLBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	10.49	10.75	10.75	10.91	10	82,821
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	12.17	11.64	11.64	12.4	11.5	144,657
January 28, 2026	13.16	12.94	12.94	13.16	12.57	99,856
January 27, 2026	13.37	13.16	13.16	13.37	12.6	86,600
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	74,553
January 14, 2026	10.04	10.19	10.19	10.5	9.61	88,386
January 13, 2026	10.47	9.99	9.99	10.67	9.78	80,122
January 12, 2026	10.05	10.47	10.47	10.53	9.53	117,400
January 09, 2026	10.23	9.86	9.86	10.63	9.75	68,300
January 08, 2026	9.67	10.38	10.38	10.6	9.62	89,100
January 07, 2026	9.36	9.68	9.68	10.6	9.36	111,500
January 06, 2026	9.59	9.44	9.44	9.67	9.2	59,362
January 05, 2026	9.83	9.32	9.32	9.9	9.21	72,312
January 02, 2026	8.41	9.66	9.66	9.73	8.4	134,800
December 31, 2025	8.01	8.1	8.1	8.4	8.01	35,000
December 30, 2025	8.12	8.13	8.13	8.35	8	67,900
December 29, 2025	8.26	8.09	8.09	8.49	8.09	30,600
December 26, 2025	8.37	8.47	8.47	8.56	8.3	19,900
December 24, 2025	8.5	8.31	8.31	8.7	8.29	50,973
December 23, 2025	8.29	8.52	8.52	8.57	8.06	41,300
December 22, 2025	8.25	8.43	8.43	8.51	8.16	50,725
December 19, 2025	8.41	8.16	8.16	8.5	8.1	76,100
December 18, 2025	7.74	8.09	8.09	8.89	7.5	150,815
December 17, 2025	8.07	7.56	7.56	8.26	7.55	80,863
December 16, 2025	8.06	8.2	8.2	8.97	7.91	249,991
December 15, 2025	9.23	8.15	8.15	9.39	8	142,100
December 12, 2025	9.21	9.18	9.18	10	9	98,824
December 11, 2025	10.1	9.28	9.28	10.24	8.7	265,036
December 10, 2025	10.46	10.26	10.26	10.57	9.72	312,738
December 09, 2025	8.23	9.98	9.98	10.5	8.23	561,579
December 08, 2025	8.9	7.9	7.9	9.2	7.76	244,236
December 05, 2025	8.31	8.78	8.78	9.33	7.88	143,597
December 04, 2025	7.41	8.31	8.31	8.57	7.41	144,619
December 03, 2025	7.21	7.43	7.43	7.47	7.03	62,838
December 02, 2025	6.84	7.23	7.23	7.56	6.82	63,506
December 01, 2025	6.82	6.83	6.83	6.97	6.5	35,400
November 28, 2025	6.41	6.98	6.98	7.29	6.41	43,582
November 26, 2025	6.74	6.38	6.38	6.87	6.33	33,800
November 25, 2025	6.46	6.69	6.69	6.73	6.29	91,446
November 24, 2025	6.45	6.51	6.51	6.78	6.17	38,517
November 21, 2025	6.36	6.52	6.41	6.56	6	88,176
November 20, 2025	7.92	6.36	6.36	7.92	6.35	108,849
November 19, 2025	7.29	7.61	7.61	7.98	7.29	113,594
November 18, 2025	7.26	7.31	7.31	7.49	7.04	102,136
November 17, 2025	7.5	7.32	7.32	7.98	7.06	79,026
November 14, 2025	7.5	7.56	7.56	7.62	6.89	241,300
November 13, 2025	7.5	7.55	7.55	7.85	7.5	109,531
November 12, 2025	7.72	7.5	7.5	7.72	7.49	117,423
November 11, 2025	7.05	7.62	7.62	7.87	7.05	185,800

Blackboxstocks Inc. (BLBX) NASDAQ