Blackboxstocks Inc. - BLBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	1.94	1.81	1.81	1.96	1.8	21,948
January 16, 2025	1.85	1.94	1.94	1.97	1.82	16,057
January 15, 2025	1.91	1.91	1.91	1.95	1.86	6,200
January 14, 2025	1.85	1.91	1.91	1.95	1.83	21,540
January 13, 2025	1.99	1.86	1.86	1.99	1.83	21,167
January 10, 2025	1.82	1.89	1.89	1.93	1.8	17,100
January 08, 2025	2.01	1.87	1.87	2.01	1.69	41,800
January 07, 2025	2.04	2.06	2.06	2.15	1.93	24,704
January 06, 2025	2.19	2.1	2.1	2.19	1.97	56,446
January 03, 2025	2.28	2.2	2.2	2.43	2.13	76,889
January 02, 2025	2.39	2.36	2.36	2.5	2.17	104,106
December 31, 2024	2.49	2.2	2.2	2.6	2.05	413,509
December 30, 2024	1.69	2.67	2.67	4.1	1.69	3.07M
December 27, 2024	1.7	1.67	1.67	1.77	1.51	15,741
December 26, 2024	1.75	1.73	1.73	1.8	1.69	23,900
December 24, 2024	1.83	1.79	1.79	1.83	1.78	3,900
December 23, 2024	1.99	1.83	1.83	1.99	1.8	20,584
December 20, 2024	1.96	1.99	1.99	1.99	1.84	2,660
December 19, 2024	2.15	2	2	2.15	2	15,906
December 18, 2024	2.06	2.06	2.06	2.07	2.06	3,207
December 17, 2024	2.13	2.09	2.09	2.21	2.09	7,400
December 16, 2024	2.24	2.24	2.24	2.24	2.24	1,504
December 13, 2024	2.38	2.1	2.1	2.38	2.1	3,697
December 12, 2024	2.5	2.38	2.38	2.55	2.32	30,800
December 11, 2024	2.55	2.5	2.5	2.56	2.5	12,000
December 10, 2024	2.64	2.54	2.54	2.64	2.54	10,302
December 09, 2024	2.55	2.67	2.67	2.71	2.54	6,913
December 06, 2024	2.55	2.51	2.51	2.64	2.51	11,800
December 05, 2024	2.55	2.55	2.55	2.55	2.55	700
December 04, 2024	2.56	2.56	2.56	2.56	2.56	233
December 03, 2024	2.57	2.62	2.62	2.72	2.55	4,237
December 02, 2024	2.76	2.62	2.62	2.76	2.55	26,799
November 29, 2024	2.56	2.55	2.55	2.61	2.55	3,645
November 27, 2024	2.63	2.61	2.61	2.67	2.58	1,714
November 26, 2024	2.64	2.62	2.62	2.7	2.62	5,931
November 25, 2024	2.76	2.6	2.6	2.76	2.56	5,300
November 22, 2024	2.66	2.66	2.66	2.75	2.58	1,836
November 21, 2024	2.67	2.71	2.71	2.74	2.56	3,876
November 20, 2024	2.75	2.68	2.68	2.89	2.59	16,243
November 19, 2024	2.73	2.75	2.75	2.83	2.73	3,502
November 18, 2024	2.73	2.76	2.76	2.95	2.73	3,647
November 15, 2024	2.77	2.76	2.76	2.79	2.75	4,402
November 14, 2024	2.79	2.77	2.77	2.79	2.77	3,922
November 13, 2024	2.76	2.77	2.77	2.78	2.76	1,300
November 12, 2024	2.76	2.75	2.75	2.86	2.75	9,857
November 11, 2024	2.73	2.76	2.76	2.82	2.73	6,462
November 08, 2024	2.75	2.75	2.75	2.75	2.75	1,744
November 07, 2024	2.78	2.75	2.75	2.78	2.75	9,010
November 06, 2024	2.77	2.87	2.87	2.95	2.75	1,916
November 05, 2024	2.75	2.8	2.8	2.8	2.75	9,300
November 04, 2024	2.8	2.75	2.75	2.8	2.71	8,447
November 01, 2024	2.96	2.78	2.78	2.96	2.71	8,832
October 31, 2024	2.81	2.71	2.71	2.85	2.71	8,400
October 30, 2024	2.86	2.93	2.93	2.97	2.81	3,217
October 29, 2024	3.03	2.96	2.96	3.03	2.82	1,100
October 28, 2024	3	2.88	2.88	3.15	2.88	5,962
October 25, 2024	2.95	2.96	2.96	3.07	2.9	3,400
October 24, 2024	2.9	3.07	3.07	3.25	2.9	35,968
October 23, 2024	3.04	2.95	2.95	3.04	2.95	5,000
October 22, 2024	2.95	3.01	3.01	3.03	2.95	3,703

Blackboxstocks Inc. (BLBX) NASDAQ