Blink Charging Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.02	1.04	0.92	0.92	0.92	-8.55%	17,768,739
Jun 26, 2025	0.92	1.04	0.90	1.01	1.01	10.14%	5,674,286
Jun 25, 2025	0.87	0.97	0.85	0.92	0.92	6.63%	4,743,911
Jun 24, 2025	0.87	0.90	0.85	0.86	0.86	3.14%	3,344,735
Jun 23, 2025	0.91	0.92	0.82	0.83	0.83	-10.44%	3,446,533
Jun 20, 2025	0.95	0.98	0.91	0.93	0.93	-1.90%	7,579,389
Jun 18, 2025	0.87	0.98	0.86	0.95	0.95	10.25%	6,569,078
Jun 17, 2025	0.89	0.89	0.84	0.86	0.86	-2.61%	2,764,271
Jun 16, 2025	0.88	0.92	0.87	0.88	0.88	1.84%	2,148,326
Jun 13, 2025	0.90	0.90	0.85	0.87	0.87	-5.75%	1,685,128
Jun 12, 2025	0.94	0.96	0.90	0.92	0.92	-0.94%	1,901,592
Jun 11, 2025	0.99	1.02	0.91	0.93	0.93	-3.74%	3,794,985
Jun 10, 2025	1.03	1.09	0.95	0.97	0.97	2.14%	5,787,610
Jun 9, 2025	0.89	0.96	0.89	0.95	0.95	9.21%	2,902,020
Jun 6, 2025	0.83	0.87	0.81	0.87	0.87	10.68%	2,345,957
Jun 5, 2025	0.84	0.85	0.78	0.78	0.78	-6.88%	1,450,640
Jun 4, 2025	0.80	0.84	0.78	0.84	0.84	6.82%	2,931,694
Jun 3, 2025	0.72	0.80	0.71	0.79	0.79	10.54%	4,174,044
Jun 2, 2025	0.72	0.73	0.69	0.71	0.71	1.19%	2,403,031
May 30, 2025	0.72	0.73	0.70	0.70	0.70	-4.88%	1,196,862
May 29, 2025	0.75	0.78	0.72	0.74	0.74	-1.44%	1,535,194
May 28, 2025	0.73	0.77	0.72	0.75	0.75	-0.41%	2,180,219
May 27, 2025	0.72	0.75	0.70	0.75	0.75	4.45%	1,777,379
May 23, 2025	0.69	0.72	0.67	0.72	0.72	2.34%	1,621,699
May 22, 2025	0.71	0.71	0.69	0.70	0.70	-1.66%	1,786,919
May 21, 2025	0.72	0.74	0.71	0.72	0.72	-3.18%	1,519,647
May 20, 2025	0.73	0.76	0.71	0.74	0.74	1.22%	1,703,032
May 19, 2025	0.73	0.76	0.72	0.73	0.73	-2.16%	1,473,130
May 16, 2025	0.71	0.77	0.71	0.75	0.75	5.05%	2,565,000
May 15, 2025	0.74	0.74	0.69	0.71	0.71	-4.11%	5,189,788
May 14, 2025	0.78	0.78	0.74	0.74	0.74	-4.57%	4,035,222
May 13, 2025	0.78	0.80	0.76	0.78	0.78	-10.11%	5,348,998
May 12, 2025	0.88	0.88	0.82	0.86	0.86	3.15%	3,487,644
May 9, 2025	0.85	0.88	0.82	0.84	0.84	0.18%	2,275,606
May 8, 2025	0.77	0.85	0.76	0.84	0.84	10.53%	3,975,511
May 7, 2025	0.73	0.76	0.73	0.76	0.76	3.84%	1,485,628
May 6, 2025	0.71	0.74	0.71	0.73	0.73	1.99%	1,207,473
May 5, 2025	0.76	0.76	0.71	0.71	0.71	-4.58%	2,472,516
May 2, 2025	0.74	0.77	0.73	0.75	0.75	1.48%	1,778,126
May 1, 2025	0.75	0.75	0.72	0.74	0.74	0.82%	1,277,926
Apr 30, 2025	0.73	0.74	0.70	0.73	0.73	-1.80%	2,646,305
Apr 29, 2025	0.75	0.77	0.73	0.75	0.75	-2.13%	1,691,341
Apr 28, 2025	0.81	0.81	0.74	0.76	0.76	-4.00%	2,998,796
Apr 25, 2025	0.77	0.82	0.77	0.79	0.79	3.05%	5,802,325
Apr 24, 2025	0.71	0.78	0.71	0.77	0.77	9.00%	2,070,574
Apr 23, 2025	0.73	0.75	0.70	0.71	0.71	0.99%	3,073,502
Apr 22, 2025	0.67	0.72	0.66	0.70	0.70	5.57%	1,950,450
Apr 21, 2025	0.68	0.68	0.65	0.66	0.66	-3.26%	1,824,252
Apr 17, 2025	0.68	0.71	0.67	0.68	0.68	0.18%	3,255,500
Apr 16, 2025	0.67	0.70	0.66	0.68	0.68	1.76%	2,802,680