Blink Charging Co. (BLNK) NASDAQ

0.79

+0.0559(+7.59%)

Updated at May 20 04:00PM

Currency In USD

BLNK Historical Return

If you invested $1000 in Blink Charging Co. (BLNK) 10 years ago, it would be worth $39.6 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.04, while $1000 invested 1 year ago would be worth $1,070.56. This corresponds to total returns of -96.04%, -97.6%, 7.06%, respectively, with annualized returns of -27.58%, -52.53%, 7.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLNK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	0.78	0.74	0.74	0.79	0.73	2.49M
May 18, 2026	0.85	0.79	0.79	0.86	0.78	1.73M
May 15, 2026	0.85	0.83	0.83	0.89	0.82	2.18M
May 14, 2026	0.92	0.87	0.87	0.92	0.85	3.02M
May 13, 2026	0.92	0.91	0.91	1	0.88	2.75M
May 12, 2026	1.03	0.9	0.9	1.03	0.87	5.18M
May 11, 2026	0.86	0.96	0.96	0.99	0.86	8.49M
May 08, 2026	0.81	0.85	0.85	0.86	0.79	2.38M
May 07, 2026	0.86	0.79	0.79	0.86	0.78	2.25M
May 06, 2026	0.74	0.86	0.86	0.86	0.73	4.87M
May 05, 2026	0.72	0.72	0.72	0.74	0.7	1.08M
May 04, 2026	0.74	0.72	0.72	0.75	0.71	1.32M
May 01, 2026	0.73	0.74	0.74	0.75	0.71	1.19M
April 30, 2026	0.71	0.72	0.72	0.74	0.7	1.15M
April 29, 2026	0.75	0.71	0.71	0.75	0.7	1.83M
April 28, 2026	0.75	0.75	0.75	0.76	0.73	956,397
April 27, 2026	0.78	0.77	0.77	0.78	0.75	1.09M
April 24, 2026	0.8	0.79	0.79	0.8	0.76	1.3M
April 23, 2026	0.83	0.79	0.79	0.83	0.77	2.33M
April 22, 2026	0.78	0.83	0.83	0.85	0.77	4M
April 21, 2026	0.81	0.75	0.75	0.81	0.74	2.84M
April 20, 2026	0.7	0.8	0.8	0.82	0.67	6.45M
April 17, 2026	0.65	0.7	0.7	0.76	0.65	3.42M
April 16, 2026	0.7	0.67	0.67	0.7	0.64	1.25M
April 15, 2026	0.66	0.68	0.68	0.68	0.65	1.58M
April 14, 2026	0.63	0.65	0.65	0.67	0.62	2.53M
April 13, 2026	0.56	0.61	0.61	0.61	0.56	1.96M
April 10, 2026	0.59	0.57	0.57	0.6	0.57	1.35M
April 09, 2026	0.58	0.59	0.59	0.61	0.57	1M
April 08, 2026	0.6	0.59	0.59	0.61	0.58	1.43M
April 07, 2026	0.58	0.58	0.58	0.58	0.55	987,640
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