Blackbird Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.60	2.60	2.48	2.60	2.60	-	306,995
Dec 4, 2025	2.60	2.75	2.48	2.60	2.60	-	76,026
Dec 3, 2025	2.60	2.75	2.50	2.60	2.60	-	10,266
Dec 2, 2025	2.55	2.70	2.48	2.60	2.60	1.96%	318,653
Dec 1, 2025	2.50	2.68	2.54	2.55	2.55	2.00%	397,194
Nov 28, 2025	2.50	2.41	2.40	2.50	2.50	-	13,593
Nov 27, 2025	2.55	2.54	2.35	2.50	2.50	-1.96%	360,748
Nov 26, 2025	2.55	2.46	2.46	2.55	2.55	-	25,084
Nov 25, 2025	2.55	2.70	2.46	2.55	2.55	-	134,981
Nov 24, 2025	2.55	2.70	2.40	2.55	2.55	-	169,962
Nov 21, 2025	2.70	2.70	2.40	2.55	2.55	-	12,761
Nov 20, 2025	2.55	2.70	2.45	2.55	2.55	-	23,871
Nov 19, 2025	2.60	2.62	2.50	2.55	2.55	-1.92%	84,643
Nov 18, 2025	2.60	2.63	2.50	2.60	2.60	-	267,736
Nov 17, 2025	2.60	2.70	2.51	2.60	2.60	-	41,099
Nov 14, 2025	2.70	2.90	2.50	2.60	2.60	-3.70%	548,957
Nov 13, 2025	2.70	2.55	2.55	2.70	2.70	-	170,748
Nov 12, 2025	2.65	2.90	2.60	2.70	2.70	1.89%	5,223,459
Nov 11, 2025	2.15	2.78	2.25	2.65	2.65	23.26%	5,163,375
Nov 10, 2025	2.15	2.30	2.00	2.15	2.15	-	1,157,735
Nov 7, 2025	2.40	2.50	2.00	2.15	2.15	-10.42%	11,916,150
Nov 6, 2025	2.60	2.53	2.30	2.40	2.40	-4.00%	2,674,186
Nov 5, 2025	2.60	2.69	2.45	2.50	2.50	-3.85%	545,153
Nov 4, 2025	2.60	2.70	2.50	2.60	2.60	-	703,421
Nov 3, 2025	2.60	2.70	2.50	2.60	2.60	-	886,433
Oct 31, 2025	2.60	2.70	2.50	2.60	2.60	-	270,748
Oct 30, 2025	2.60	2.70	2.50	2.60	2.60	-	65,522
Oct 29, 2025	2.50	2.70	2.45	2.60	2.60	4.00%	2,404,708
Oct 28, 2025	2.50	2.70	2.30	2.50	2.50	-	311,743
Oct 27, 2025	2.50	2.40	2.33	2.50	2.50	-	621,749
Oct 24, 2025	2.50	2.70	2.38	2.50	2.50	-	534,068
Oct 23, 2025	2.50	2.45	2.30	2.50	2.50	-	203,707
Oct 22, 2025	2.50	2.45	2.32	2.50	2.50	-	53,225
Oct 21, 2025	2.50	2.47	2.32	2.50	2.50	-	136,223
Oct 20, 2025	2.50	2.70	2.32	2.50	2.50	-	277,702
Oct 17, 2025	2.40	2.50	2.32	2.50	2.50	-	142,036
Oct 16, 2025	2.50	2.70	2.32	2.50	2.50	-	75,782
Oct 15, 2025	2.50	2.70	2.32	2.50	2.50	-	216,134
Oct 14, 2025	2.50	2.50	2.35	2.50	2.50	-	169,166
Oct 13, 2025	2.50	2.70	2.31	2.50	2.50	-	181,652
Oct 10, 2025	2.50	2.70	2.32	2.50	2.50	-	205,441
Oct 9, 2025	2.45	2.70	2.41	2.50	2.50	2.04%	971,599
Oct 8, 2025	2.50	2.70	2.42	2.45	2.45	-2.00%	466,744
Oct 7, 2025	2.35	2.68	2.30	2.50	2.50	6.38%	449,689
Oct 6, 2025	2.35	2.50	2.20	2.35	2.35	-	244,723
Oct 3, 2025	2.35	2.69	2.25	2.35	2.35	-	1,435,582
Oct 2, 2025	2.60	2.70	2.11	2.35	2.35	-9.62%	591,217
Oct 1, 2025	1.85	2.60	1.72	2.60	2.60	40.54%	3,357,765
Sep 30, 2025	1.85	2.00	1.77	1.85	1.85	-	318,123
Sep 29, 2025	2.20	2.10	1.70	1.85	1.85	-19.57%	2,714,014