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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	0.77	0.71	0.71	0.78	0.71	4.66M
April 11, 2025	0.7	0.75	0.75	0.75	0.7	6.2M
April 10, 2025	0.74	0.69	0.69	0.75	0.67	6.17M
April 09, 2025	0.74	0.76	0.76	0.77	0.63	13.26M
April 08, 2025	0.86	0.76	0.76	0.86	0.74	2.48M
April 07, 2025	0.77	0.83	0.83	0.87	0.75	3.49M
April 04, 2025	0.85	0.83	0.83	0.85	0.76	3.35M
April 03, 2025	0.9	0.88	0.88	0.92	0.88	2.79M
April 02, 2025	0.91	0.96	0.96	0.97	0.91	1.34M
April 01, 2025	0.92	0.94	0.94	0.96	0.9	1.72M
March 31, 2025	0.9	0.92	0.92	0.94	0.86	2.3M
March 28, 2025	0.96	0.94	0.94	0.96	0.92	1.32M
March 27, 2025	0.96	0.94	0.94	0.97	0.93	1.67M
March 26, 2025	1	0.94	0.94	1.01	0.94	6.86M
March 25, 2025	1.03	1.01	1.01	1.05	1	2.14M

Blink Charging Co. (BLNK) NASDAQ