Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
6.77
+0.22 (3.36%)
Aug 15, 2025, 4:00 PM - Market closed
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.36 | 6.88 | 6.36 | 6.77 | 6.77 | 3.36% | 5,559 |
| Aug 14, 2025 | 6.59 | 6.78 | 6.50 | 6.55 | 6.55 | -0.46% | 24,866 |
| Aug 13, 2025 | 6.80 | 7.06 | 6.48 | 6.58 | 6.58 | -3.24% | 57,744 |
| Aug 12, 2025 | 7.17 | 7.29 | 6.80 | 6.80 | 6.80 | -4.23% | 29,879 |
| Aug 11, 2025 | 6.53 | 7.30 | 6.53 | 7.10 | 7.10 | 8.56% | 57,741 |
| Aug 8, 2025 | 6.60 | 7.17 | 6.36 | 6.54 | 6.54 | -2.24% | 44,152 |
| Aug 7, 2025 | 7.40 | 7.40 | 6.52 | 6.69 | 6.69 | -9.59% | 54,962 |
| Aug 6, 2025 | 7.68 | 7.68 | 7.23 | 7.40 | 7.40 | -3.01% | 66,605 |
| Aug 5, 2025 | 7.29 | 7.75 | 7.04 | 7.63 | 7.63 | 7.01% | 27,601 |
| Aug 4, 2025 | 7.23 | 7.40 | 7.06 | 7.13 | 7.13 | 0.71% | 19,997 |
| Aug 1, 2025 | 7.26 | 7.43 | 7.00 | 7.08 | 7.08 | -4.97% | 61,364 |
| Jul 31, 2025 | 7.53 | 8.00 | 7.35 | 7.45 | 7.45 | -1.06% | 44,467 |
| Jul 30, 2025 | 7.55 | 8.05 | 7.52 | 7.53 | 7.53 | -0.26% | 73,583 |
| Jul 29, 2025 | 7.70 | 7.84 | 7.34 | 7.55 | 7.55 | -0.92% | 81,449 |
| Jul 28, 2025 | 7.45 | 7.85 | 7.40 | 7.62 | 7.62 | 2.28% | 42,948 |
| Jul 25, 2025 | 7.37 | 7.49 | 7.30 | 7.45 | 7.45 | 2.05% | 47,986 |
| Jul 24, 2025 | 7.50 | 7.91 | 7.07 | 7.30 | 7.30 | -2.67% | 133,807 |
| Jul 23, 2025 | 7.62 | 7.93 | 7.39 | 7.50 | 7.50 | -1.83% | 26,389 |
| Jul 22, 2025 | 8.45 | 8.56 | 7.58 | 7.64 | 7.64 | -9.59% | 67,577 |
| Jul 21, 2025 | 7.75 | 8.76 | 7.75 | 8.45 | 8.45 | 9.17% | 90,290 |
| Jul 18, 2025 | 8.47 | 8.79 | 7.45 | 7.74 | 7.74 | -7.31% | 115,087 |
| Jul 17, 2025 | 9.50 | 9.50 | 7.90 | 8.35 | 8.35 | -11.78% | 161,281 |
| Jul 16, 2025 | 8.90 | 9.50 | 8.44 | 9.47 | 9.47 | 5.75% | 147,632 |
| Jul 15, 2025 | 8.94 | 9.00 | 8.65 | 8.95 | 8.95 | 1.47% | 70,165 |
| Jul 14, 2025 | 8.46 | 9.03 | 8.32 | 8.82 | 8.82 | 3.52% | 110,901 |
| Jul 11, 2025 | 8.38 | 8.73 | 8.02 | 8.52 | 8.52 | 2.04% | 143,376 |
| Jul 10, 2025 | 7.42 | 8.39 | 7.32 | 8.35 | 8.35 | 14.07% | 162,289 |
| Jul 9, 2025 | 7.40 | 7.60 | 7.27 | 7.32 | 7.32 | -1.08% | 32,646 |
| Jul 8, 2025 | 7.60 | 7.60 | 7.06 | 7.40 | 7.40 | -2.31% | 45,666 |
| Jul 7, 2025 | 7.07 | 7.69 | 6.81 | 7.58 | 7.58 | 6.39% | 158,890 |
| Jul 3, 2025 | 6.35 | 7.25 | 6.16 | 7.12 | 7.12 | 12.30% | 226,719 |
| Jul 2, 2025 | 5.94 | 6.50 | 5.69 | 6.34 | 6.34 | 6.02% | 66,465 |
| Jul 1, 2025 | 5.97 | 6.46 | 5.54 | 5.98 | 5.98 | 1.53% | 372,487 |
| Jun 30, 2025 | 5.98 | 6.24 | 5.78 | 5.89 | 5.89 | -0.17% | 102,117 |
| Jun 27, 2025 | 5.80 | 5.93 | 5.52 | 5.90 | 5.90 | 2.61% | 51,945 |
| Jun 26, 2025 | 5.61 | 6.05 | 5.35 | 5.75 | 5.75 | 1.23% | 157,490 |
| Jun 25, 2025 | 6.05 | 6.05 | 5.45 | 5.68 | 5.68 | -0.70% | 20,825 |
| Jun 24, 2025 | 5.65 | 6.10 | 4.98 | 5.72 | 5.72 | 4.00% | 223,269 |
| Jun 23, 2025 | 5.75 | 6.76 | 5.34 | 5.50 | 5.50 | -3.68% | 246,224 |
| Jun 20, 2025 | 5.75 | 6.80 | 5.43 | 5.71 | 5.71 | -0.70% | 231,606 |
| Jun 18, 2025 | 5.69 | 5.84 | 5.38 | 5.75 | 5.75 | 0.35% | 75,824 |
| Jun 17, 2025 | 6.45 | 6.45 | 5.73 | 5.73 | 5.73 | -11.71% | 67,122 |
| Jun 16, 2025 | 5.25 | 6.49 | 5.07 | 6.49 | 6.49 | 28.26% | 457,060 |
| Jun 13, 2025 | 5.02 | 5.32 | 4.87 | 5.06 | 5.06 | 0.40% | 32,024 |
| Jun 12, 2025 | 5.20 | 5.40 | 5.03 | 5.04 | 5.04 | -3.08% | 63,337 |
| Jun 11, 2025 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | 9.45% | 47,397 |
| Jun 10, 2025 | 4.80 | 4.85 | 4.60 | 4.75 | 4.75 | -1.43% | 43,817 |
| Jun 9, 2025 | 5.18 | 5.20 | 4.81 | 4.82 | 4.82 | -7.13% | 136,591 |
| Jun 6, 2025 | 4.49 | 5.19 | 4.30 | 5.19 | 5.19 | 18.22% | 173,794 |
| Jun 5, 2025 | 4.21 | 4.50 | 4.18 | 4.39 | 4.39 | 5.78% | 36,788 |