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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 10, 2025	1.01	0.94	0.94	1.03	0.92	24.72M
December 09, 2025	1.08	1	1	1.09	0.99	8.52M
December 08, 2025	1.22	1.1	1.1	1.22	1.09	7.99M
December 05, 2025	1.38	1.2	1.2	1.38	1.18	7.91M
December 04, 2025	1.35	1.42	1.42	1.43	1.33	1.78M
December 03, 2025	1.25	1.35	1.35	1.37	1.24	1.68M
December 02, 2025	1.25	1.26	1.26	1.3	1.25	1.14M
December 01, 2025	1.28	1.26	1.26	1.29	1.24	1.2M
November 28, 2025	1.29	1.31	1.31	1.35	1.29	997,100
November 26, 2025	1.27	1.28	1.28	1.32	1.25	1.57M
November 25, 2025	1.3	1.27	1.27	1.3	1.22	1.61M
November 24, 2025	1.3	1.31	1.31	1.32	1.28	1.48M
November 21, 2025	1.31	1.3	1.3	1.32	1.2	4.27M
November 20, 2025	1.4	1.32	1.32	1.47	1.31	2.18M
November 19, 2025	1.41	1.36	1.36	1.43	1.35	1.87M
November 18, 2025	1.35	1.41	1.41	1.44	1.32	2.63M
November 17, 2025	1.41	1.4	1.4	1.47	1.38	2.25M
November 14, 2025	1.4	1.41	1.41	1.47	1.4	2.3M
November 13, 2025	1.56	1.46	1.46	1.57	1.43	2.16M
November 12, 2025	1.62	1.58	1.58	1.63	1.53	2.13M
November 11, 2025	1.64	1.61	1.61	1.64	1.54	1.92M

Blink Charging Co. (BLNK) NASDAQ