Blink Charging Co. (BLNK) NASDAQ

0.58

-0.0054(-0.93%)

Updated at April 07 04:00PM

Currency In USD

BLNK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	0.58	0.58	0.58	0.58	0.55	926,945
April 06, 2026	0.58	0.58	0.58	0.61	0.58	1.7M
April 02, 2026	0.54	0.58	0.58	0.58	0.53	1.27M
April 01, 2026	0.56	0.57	0.57	0.6	0.56	1.66M
March 31, 2026	0.5	0.57	0.57	0.57	0.5	2.96M
March 30, 2026	0.55	0.5	0.5	0.56	0.45	4.86M
March 27, 2026	0.6	0.54	0.54	0.6	0.54	4.21M
March 26, 2026	0.7	0.61	0.61	0.73	0.61	4.81M
March 25, 2026	0.56	0.67	0.67	0.68	0.56	5.26M
March 24, 2026	0.58	0.56	0.56	0.59	0.56	1.31M
March 23, 2026	0.56	0.58	0.58	0.59	0.55	1.62M
March 20, 2026	0.54	0.56	0.56	0.59	0.54	3.52M
March 19, 2026	0.58	0.54	0.54	0.58	0.54	1.89M
March 18, 2026	0.6	0.57	0.57	0.6	0.57	2.88M
March 17, 2026	0.61	0.61	0.61	0.62	0.6	2M
March 16, 2026	0.65	0.61	0.61	0.66	0.61	3.22M
March 13, 2026	0.67	0.63	0.63	0.67	0.63	2.12M
March 12, 2026	0.68	0.66	0.66	0.68	0.65	1.51M
March 11, 2026	0.66	0.68	0.68	0.69	0.66	1.09M
March 10, 2026	0.67	0.67	0.67	0.69	0.67	1.51M
March 09, 2026	0.67	0.67	0.67	0.68	0.65	1.51M
March 06, 2026	0.68	0.66	0.66	0.7	0.66	958,413
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	1.25M
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	2.19M
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	2.52M
February 05, 2026	0.67	0.64	0.64	0.69	0.64	2.44M
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	2.92M
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	3.13M
January 27, 2026	0.83	0.84	0.84	0.87	0.83	1.52M
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	3.79M
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	3.85M
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