Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
1.200
-0.220 (-15.49%)
At close: Dec 5, 2025, 4:00 PM EST
1.199
-0.001 (-0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.38 | 1.18 | 1.20 | 1.20 | -15.49% | 7,819,866 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.33 | 1.42 | 1.42 | 5.19% | 1,652,666 |
| Dec 3, 2025 | 1.25 | 1.37 | 1.24 | 1.35 | 1.35 | 7.14% | 1,706,979 |
| Dec 2, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | - | 1,134,897 |
| Dec 1, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -3.82% | 1,190,197 |
| Nov 28, 2025 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 2.34% | 997,055 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 1,552,418 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -3.05% | 1,613,311 |
| Nov 24, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 1,480,903 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.20 | 1.30 | 1.30 | -1.52% | 4,266,460 |
| Nov 20, 2025 | 1.40 | 1.47 | 1.31 | 1.32 | 1.32 | -2.94% | 2,243,735 |
| Nov 19, 2025 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 1,865,932 |
| Nov 18, 2025 | 1.35 | 1.44 | 1.32 | 1.41 | 1.41 | 0.71% | 2,629,336 |
| Nov 17, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 2,247,681 |
| Nov 14, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 2,309,437 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.43 | 1.46 | 1.46 | -7.59% | 2,163,199 |
| Nov 12, 2025 | 1.62 | 1.63 | 1.53 | 1.58 | 1.58 | -1.86% | 2,126,155 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | -0.62% | 1,919,400 |
| Nov 10, 2025 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | 1.89% | 2,625,075 |
| Nov 7, 2025 | 1.38 | 1.60 | 1.35 | 1.59 | 1.59 | 5.30% | 3,007,203 |
| Nov 6, 2025 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -7.93% | 2,844,555 |
| Nov 5, 2025 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 10.81% | 2,553,494 |
| Nov 4, 2025 | 1.50 | 1.57 | 1.47 | 1.48 | 1.48 | -5.13% | 2,292,330 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.54 | 1.56 | 1.56 | -8.24% | 3,624,401 |
| Oct 31, 2025 | 1.61 | 1.73 | 1.60 | 1.70 | 1.70 | 5.59% | 2,257,982 |
| Oct 30, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 2,337,805 |
| Oct 29, 2025 | 1.71 | 1.78 | 1.66 | 1.69 | 1.69 | -1.74% | 3,554,876 |
| Oct 28, 2025 | 1.82 | 1.86 | 1.72 | 1.72 | 1.72 | -5.49% | 3,416,640 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.81 | 1.82 | 1.82 | -5.70% | 2,940,102 |
| Oct 24, 2025 | 1.83 | 1.94 | 1.80 | 1.93 | 1.93 | 7.82% | 4,538,770 |
| Oct 23, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | - | 1,786,986 |
| Oct 22, 2025 | 1.71 | 1.80 | 1.69 | 1.79 | 1.79 | 1.13% | 4,266,438 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.75 | 1.77 | 1.77 | -6.35% | 3,298,472 |
| Oct 20, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | 3.85% | 2,832,351 |
| Oct 17, 2025 | 1.86 | 1.89 | 1.76 | 1.82 | 1.82 | -4.71% | 4,081,986 |
| Oct 16, 2025 | 2.13 | 2.16 | 1.89 | 1.91 | 1.91 | -11.57% | 6,684,871 |
| Oct 15, 2025 | 2.32 | 2.35 | 2.08 | 2.16 | 2.16 | -4.85% | 6,068,191 |
| Oct 14, 2025 | 2.15 | 2.36 | 2.05 | 2.27 | 2.27 | 1.79% | 6,201,325 |
| Oct 13, 2025 | 2.14 | 2.26 | 2.09 | 2.23 | 2.23 | 10.40% | 5,515,503 |
| Oct 10, 2025 | 2.25 | 2.31 | 2.02 | 2.02 | 2.02 | -9.42% | 9,321,541 |
| Oct 9, 2025 | 2.33 | 2.38 | 2.15 | 2.23 | 2.23 | -3.04% | 6,278,787 |
| Oct 8, 2025 | 2.41 | 2.63 | 2.23 | 2.30 | 2.30 | -2.95% | 12,693,422 |
| Oct 7, 2025 | 2.60 | 2.65 | 2.35 | 2.37 | 2.37 | -5.20% | 11,161,524 |
| Oct 6, 2025 | 2.26 | 2.56 | 2.13 | 2.50 | 2.50 | 25.00% | 21,885,425 |
| Oct 3, 2025 | 1.83 | 2.17 | 1.82 | 2.00 | 2.00 | 13.64% | 13,705,817 |
| Oct 2, 2025 | 1.81 | 1.85 | 1.76 | 1.76 | 1.76 | -2.76% | 3,990,433 |
| Oct 1, 2025 | 1.63 | 1.84 | 1.62 | 1.81 | 1.81 | 10.37% | 5,199,775 |
| Sep 30, 2025 | 1.74 | 1.78 | 1.62 | 1.64 | 1.64 | -6.29% | 3,869,713 |
| Sep 29, 2025 | 1.56 | 1.82 | 1.55 | 1.75 | 1.75 | 15.13% | 8,477,045 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 2,697,252 |