Blink Charging Co. (BLNK)
NASDAQ: BLNK
· Real-Time Price · USD
0.97
0.06 (6.59%)
At close: Aug 22, 2025, 3:59 PM
0.96
-0.79%
After-hours: Aug 22, 2025, 07:52 PM EDT
BLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 6.59% | 3,251,891 |
| Aug 21, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 1,826,143 |
| Aug 20, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 3,180,022 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -9.71% | 5,022,100 |
| Aug 18, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 9.57% | 6,818,331 |
| Aug 15, 2025 | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | 0.00% | 1,931,739 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 0.00% | 1,140,127 |
| Aug 13, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 3.30% | 1,686,727 |
| Aug 12, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 1,453,033 |
| Aug 11, 2025 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 3.49% | 1,550,231 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -4.44% | 2,804,500 |
| Aug 7, 2025 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -1.10% | 1,534,700 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 1,631,231 |
| Aug 5, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -1.04% | 1,327,300 |
| Aug 4, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 1,097,800 |
| Aug 1, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -2.06% | 1,397,300 |
| Jul 31, 2025 | 0.99 | 1.04 | 0.97 | 0.97 | 0.97 | -3.00% | 1,999,200 |
| Jul 30, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 1,909,204 |
| Jul 29, 2025 | 1.04 | 1.05 | 0.97 | 0.99 | 0.99 | -6.60% | 3,109,000 |
| Jul 28, 2025 | 1.12 | 1.14 | 1.02 | 1.06 | 1.06 | -5.36% | 3,194,000 |