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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	1.02	0.97	0.97	1.03	0.96	2.25M
July 10, 2025	1.03	1.03	1.03	1.1	1.01	3.75M
July 09, 2025	0.94	1.02	1.02	1.03	0.94	3.55M
July 08, 2025	0.91	0.94	0.94	0.97	0.9	2.7M
July 07, 2025	0.94	0.9	0.9	0.95	0.88	3.83M
July 03, 2025	0.94	0.96	0.96	0.99	0.93	2.18M
July 02, 2025	0.89	0.92	0.92	0.94	0.89	2.56M
July 01, 2025	0.91	0.9	0.9	0.93	0.86	3.12M
June 30, 2025	0.94	0.94	0.94	0.96	0.89	4.01M
June 27, 2025	1.02	0.92	0.92	1.04	0.92	17.77M
June 26, 2025	0.92	1.01	1.01	1.04	0.9	5.67M
June 25, 2025	0.87	0.92	0.92	0.97	0.85	4.71M
June 24, 2025	0.87	0.86	0.86	0.9	0.85	3.34M
June 23, 2025	0.91	0.83	0.83	0.92	0.82	3.45M
June 20, 2025	0.95	0.93	0.93	0.98	0.91	7.58M
June 18, 2025	0.87	0.95	0.95	0.98	0.86	6.57M
June 17, 2025	0.89	0.86	0.86	0.89	0.84	2.76M
June 16, 2025	0.88	0.88	0.88	0.92	0.87	2.15M
June 13, 2025	0.9	0.87	0.87	0.9	0.85	1.69M
June 12, 2025	0.94	0.92	0.92	0.96	0.9	1.9M
June 11, 2025	0.99	0.93	0.93	1.02	0.91	3.8M
June 10, 2025	1.03	0.97	0.97	1.09	0.95	5.79M
June 09, 2025	0.89	0.95	0.95	0.96	0.89	2.9M
June 06, 2025	0.83	0.87	0.87	0.87	0.81	2.35M
June 05, 2025	0.84	0.78	0.78	0.85	0.78	1.45M
June 04, 2025	0.8	0.84	0.84	0.84	0.78	2.93M
June 03, 2025	0.72	0.79	0.79	0.8	0.71	4.17M
June 02, 2025	0.72	0.71	0.71	0.73	0.69	2.4M
May 30, 2025	0.72	0.7	0.7	0.73	0.7	1.17M
May 29, 2025	0.75	0.74	0.74	0.78	0.72	1.54M
May 28, 2025	0.73	0.75	0.75	0.76	0.72	2.16M
May 27, 2025	0.72	0.75	0.75	0.75	0.7	1.78M
May 23, 2025	0.69	0.72	0.72	0.72	0.67	1.57M
May 22, 2025	0.71	0.7	0.7	0.71	0.69	1.79M
May 21, 2025	0.72	0.72	0.72	0.74	0.71	1.52M
May 20, 2025	0.73	0.74	0.74	0.76	0.71	1.7M
May 19, 2025	0.73	0.73	0.73	0.76	0.72	1.47M
May 16, 2025	0.71	0.75	0.75	0.77	0.71	2.55M
May 15, 2025	0.74	0.71	0.71	0.74	0.69	5.19M
May 14, 2025	0.78	0.74	0.74	0.78	0.74	4.04M
May 13, 2025	0.78	0.78	0.78	0.8	0.76	5.33M
May 12, 2025	0.88	0.86	0.86	0.88	0.82	3.49M
May 09, 2025	0.85	0.84	0.84	0.88	0.82	2.28M
May 08, 2025	0.77	0.84	0.84	0.85	0.76	3.83M
May 07, 2025	0.73	0.76	0.76	0.76	0.73	1.48M
May 06, 2025	0.71	0.73	0.73	0.74	0.71	1.21M
May 05, 2025	0.76	0.71	0.71	0.76	0.71	2.47M
May 02, 2025	0.74	0.75	0.75	0.77	0.73	1.77M
May 01, 2025	0.75	0.74	0.74	0.75	0.72	1.27M
April 30, 2025	0.73	0.73	0.73	0.74	0.7	2.64M
April 29, 2025	0.75	0.75	0.75	0.77	0.73	1.69M
April 28, 2025	0.81	0.76	0.76	0.81	0.74	3M
April 25, 2025	0.77	0.79	0.79	0.82	0.77	5.79M
April 24, 2025	0.71	0.77	0.77	0.78	0.71	2.07M
April 23, 2025	0.73	0.71	0.71	0.75	0.7	3.07M
April 22, 2025	0.67	0.7	0.7	0.72	0.66	1.93M
April 21, 2025	0.68	0.66	0.66	0.68	0.65	1.82M
April 17, 2025	0.68	0.68	0.68	0.71	0.67	3.13M
April 16, 2025	0.67	0.68	0.68	0.7	0.66	2.8M
April 15, 2025	0.72	0.67	0.67	0.72	0.67	3.3M

Blink Charging Co. (BLNK) NASDAQ