Blink Charging Co. - BLNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	0.67	0.67	0.67	0.69	0.67	1.53M
March 09, 2026	0.67	0.67	0.67	0.68	0.65	1.55M
March 06, 2026	0.68	0.66	0.66	0.7	0.66	934,968
March 05, 2026	0.68	0.68	0.68	0.71	0.67	1.31M
March 04, 2026	0.67	0.68	0.68	0.69	0.66	1.31M
March 03, 2026	0.65	0.66	0.66	0.68	0.65	1.4M
March 02, 2026	0.65	0.67	0.67	0.68	0.63	1.44M
February 27, 2026	0.68	0.66	0.66	0.68	0.66	1.46M
February 26, 2026	0.68	0.68	0.68	0.69	0.67	911,301
February 25, 2026	0.69	0.68	0.68	0.71	0.68	1.33M
February 24, 2026	0.66	0.68	0.68	0.69	0.66	917,900
February 23, 2026	0.68	0.66	0.66	0.68	0.65	1.29M
February 20, 2026	0.68	0.68	0.68	0.72	0.67	1.41M
February 19, 2026	0.69	0.69	0.69	0.7	0.67	1.12M
February 18, 2026	0.68	0.69	0.69	0.72	0.68	1.82M
February 17, 2026	0.7	0.67	0.67	0.71	0.66	2M
February 13, 2026	0.66	0.69	0.69	0.72	0.66	2.15M
February 12, 2026	0.69	0.66	0.66	0.69	0.65	1.83M
February 11, 2026	0.7	0.69	0.69	0.7	0.66	2.16M
February 10, 2026	0.71	0.69	0.69	0.74	0.69	2.16M
February 09, 2026	0.71	0.71	0.71	0.72	0.67	1.57M
February 06, 2026	0.66	0.7	0.7	0.72	0.65	2.49M
February 05, 2026	0.67	0.64	0.64	0.69	0.64	2.34M
February 04, 2026	0.71	0.69	0.69	0.71	0.66	3.64M
February 03, 2026	0.71	0.71	0.71	0.72	0.67	2.93M
February 02, 2026	0.73	0.71	0.71	0.73	0.68	2.78M
January 30, 2026	0.77	0.71	0.71	0.78	0.71	2.84M
January 29, 2026	0.79	0.77	0.77	0.8	0.75	2.36M
January 28, 2026	0.85	0.78	0.78	0.86	0.78	3.1M
January 27, 2026	0.83	0.84	0.84	0.87	0.83	1.5M
January 26, 2026	0.89	0.83	0.83	0.9	0.83	2.44M
January 23, 2026	0.91	0.89	0.89	0.92	0.87	2.53M
January 22, 2026	0.85	0.9	0.9	0.92	0.85	3.59M
January 21, 2026	0.85	0.83	0.83	0.89	0.82	2.46M
January 20, 2026	0.87	0.84	0.84	0.88	0.84	3.75M
January 16, 2026	0.9	0.89	0.89	0.92	0.88	2.75M
January 15, 2026	0.93	0.87	0.87	0.94	0.87	3.03M
January 14, 2026	0.89	0.91	0.91	0.97	0.88	3.8M
January 13, 2026	0.92	0.89	0.89	0.94	0.86	4.21M
January 12, 2026	0.78	0.92	0.92	0.93	0.77	13.05M
January 09, 2026	0.79	0.75	0.75	0.8	0.75	3.09M
January 08, 2026	0.77	0.78	0.78	0.81	0.76	2.41M
January 07, 2026	0.82	0.75	0.75	0.84	0.75	5.02M
January 06, 2026	0.74	0.81	0.81	0.81	0.73	5.55M
January 05, 2026	0.76	0.72	0.72	0.76	0.72	3.45M
January 02, 2026	0.69	0.74	0.74	0.75	0.68	4.05M
December 31, 2025	0.64	0.67	0.67	0.69	0.64	3.65M
December 30, 2025	0.66	0.64	0.64	0.68	0.63	5.95M
December 29, 2025	0.67	0.67	0.67	0.71	0.66	5.02M
December 26, 2025	0.71	0.69	0.69	0.72	0.67	3.75M
December 24, 2025	0.72	0.72	0.72	0.73	0.69	3.18M
December 23, 2025	0.76	0.72	0.72	0.77	0.71	4.71M
December 22, 2025	0.79	0.75	0.75	0.81	0.75	7M
December 19, 2025	0.81	0.78	0.78	0.82	0.78	11.31M
December 18, 2025	0.8	0.81	0.81	0.84	0.79	4.07M
December 17, 2025	0.83	0.78	0.78	0.85	0.78	5.09M
December 16, 2025	0.81	0.82	0.82	0.83	0.77	4.49M
December 15, 2025	0.84	0.79	0.79	0.85	0.79	15.67M
December 12, 2025	0.88	0.78	0.78	0.88	0.77	17.19M
December 11, 2025	0.88	0.89	0.89	0.95	0.86	16.85M

Blink Charging Co. (BLNK) NASDAQ