BLNK | BLINK CHARGING | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BLINK CHARGING (BLNK)

NASDAQ

$0.55+$0.0008 (+0.15%)

Price as of Sep 11, 2026 7:56 PM EDT

$78.9M
Market Cap
-59.39%
1-Year Change
Engineering & Construction
Industry

1 Month
-7.78%

Low Price$0.51

High Price$0.60
3 Months
-20.11%

Low Price$0.47

High Price$0.67
1 Year
-59.39%

Low Price$0.47

High Price$2.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.54	0.56	0.54	0.54	+1.19%	663,521
09/10/2026	0.54	0.55	0.53	0.54	-2.24%	1,022,746
09/09/2026	0.56	0.58	0.55	0.55	-4.16%	935,582
09/08/2026	0.58	0.60	0.57	0.57	-2.50%	1,101,449
09/04/2026	0.59	0.62	0.57	0.59	-0.83%	2,057,202
09/03/2026	0.53	0.60	0.53	0.59	+14.48%	2,616,003
09/02/2026	0.51	0.52	0.51	0.52	+2.13%	572,532
09/01/2026	0.51	0.52	0.51	0.51	-2.33%	1,410,762
08/31/2026	0.52	0.53	0.51	0.52	-2.38%	1,454,341
08/28/2026	0.57	0.57	0.53	0.53	-7.60%	2,398,892
08/27/2026	0.60	0.61	0.57	0.58	-2.82%	1,037,768
08/26/2026	0.58	0.62	0.58	0.59	+0.02%	724,504
08/25/2026	0.59	0.60	0.58	0.59	+1.40%	939,009
08/24/2026	0.60	0.60	0.58	0.58	-1.71%	536,952
08/21/2026	0.56	0.60	0.56	0.59	+4.46%	1,101,055
08/20/2026	0.57	0.58	0.56	0.57	-0.77%	655,489
08/19/2026	0.56	0.58	0.56	0.57	+2.46%	965,084
08/18/2026	0.58	0.58	0.56	0.56	-3.78%	953,855
08/17/2026	0.60	0.62	0.58	0.58	-1.76%	1,334,655
08/14/2026	0.60	0.61	0.58	0.59	-1.41%	696,400
08/13/2026	0.58	0.61	0.58	0.60	+1.80%	876,364
08/12/2026	0.60	0.61	0.59	0.59	+0.05%	660,969
08/11/2026	0.60	0.63	0.59	0.59	-1.37%	1,198,352
08/10/2026	0.61	0.62	0.58	0.60	-2.21%	904,727
08/07/2026	0.54	0.63	0.54	0.61	+13.30%	3,792,211
08/06/2026	0.55	0.57	0.54	0.54	-2.53%	1,229,180
08/06/2026	-$0.04 Earnings
08/05/2026	0.56	0.57	0.54	0.55	-1.18%	1,356,282
08/04/2026	0.55	0.58	0.55	0.56	+3.28%	956,157
08/03/2026	0.52	0.56	0.52	0.54	+4.99%	882,548
07/31/2026	0.51	0.54	0.50	0.52	+5.51%	1,776,164
07/30/2026	0.48	0.50	0.48	0.49	+4.23%	1,940,211
07/29/2026	0.51	0.52	0.46	0.47	-8.79%	3,705,093
07/28/2026	0.55	0.55	0.52	0.52	-6.90%	1,502,880
07/27/2026	0.55	0.57	0.53	0.55	+5.83%	1,092,048
07/24/2026	0.55	0.56	0.52	0.52	-5.58%	1,243,006
07/23/2026	0.55	0.57	0.54	0.55	+0.09%	874,566
07/22/2026	0.57	0.58	0.55	0.55	-3.15%	672,891
07/21/2026	0.56	0.59	0.55	0.57	+3.59%	998,417
07/20/2026	0.56	0.57	0.55	0.55	+0.22%	1,003,849
07/17/2026	0.55	0.57	0.55	0.55	-0.25%	974,229
07/16/2026	0.57	0.57	0.55	0.55	-3.88%	993,333
07/15/2026	0.57	0.59	0.57	0.57	+0.93%	748,244
07/14/2026	0.55	0.58	0.55	0.57	+4.81%	905,228
07/13/2026	0.57	0.58	0.54	0.54	-4.77%	1,512,196
07/10/2026	0.60	0.60	0.57	0.57	-3.81%	757,153
07/09/2026	0.59	0.60	0.59	0.59	+2.49%	386,386
07/08/2026	0.59	0.59	0.56	0.58	-2.00%	1,245,985
07/07/2026	0.62	0.63	0.59	0.59	-5.62%	1,264,087
07/06/2026	0.62	0.64	0.62	0.63	-0.48%	594,851
07/02/2026	0.66	0.68	0.62	0.63	-3.38%	962,860
07/01/2026	0.64	0.68	0.63	0.65	+1.61%	1,187,466
06/30/2026	0.64	0.65	0.62	0.64	+1.75%	1,189,044
06/29/2026	0.60	0.65	0.60	0.63	+3.46%	1,178,816
06/26/2026	0.60	0.62	0.59	0.61	+0.96%	788,364
06/25/2026	0.60	0.61	0.58	0.60	+1.02%	1,196,438
06/24/2026	0.62	0.62	0.57	0.60	-4.03%	2,308,131
06/23/2026	0.65	0.65	0.62	0.62	-4.86%	1,323,396
06/22/2026	0.65	0.69	0.64	0.65	+0.40%	2,399,155
06/18/2026	0.66	0.67	0.64	0.65	-0.64%	15,417,203
06/17/2026	0.68	0.68	0.63	0.65	-2.58%	2,826,784
06/16/2026	0.67	0.68	0.65	0.67	+1.34%	2,572,692
06/15/2026	0.67	0.70	0.66	0.66	+0.85%	2,678,869
06/12/2026	0.69	0.69	0.65	0.66	-3.55%	1,528,946
06/11/2026	0.68	0.70	0.67	0.68	+1.63%	1,035,776
06/10/2026	0.67	0.71	0.67	0.67	-1.34%	1,117,641
06/09/2026	0.71	0.72	0.66	0.68	-2.96%	2,142,120
06/08/2026	0.69	0.72	0.69	0.70	+1.74%	1,949,875
06/05/2026	0.75	0.75	0.68	0.69	-8.93%	2,906,946
06/04/2026	0.77	0.79	0.75	0.76	-1.54%	1,157,450
06/03/2026	0.80	0.80	0.75	0.77	-3.36%	1,843,888
06/02/2026	0.84	0.84	0.78	0.79	-5.85%	2,257,360
06/01/2026	0.82	0.86	0.80	0.84	+2.11%	3,302,656
05/29/2026	0.83	0.84	0.79	0.83	-1.91%	1,800,547
05/28/2026	0.83	0.86	0.82	0.84	+1.52%	1,671,535
05/27/2026	0.78	0.85	0.78	0.83	+6.17%	2,207,614
05/26/2026	0.83	0.87	0.78	0.78	-4.74%	2,370,442
05/22/2026	0.84	0.88	0.82	0.82	-1.18%	1,966,435
05/21/2026	0.79	0.85	0.78	0.83	+4.80%	1,750,450
05/20/2026	0.75	0.81	0.74	0.79	+7.59%	1,637,127
05/19/2026	0.78	0.79	0.73	0.74	-6.57%	2,496,241
05/18/2026	0.85	0.86	0.78	0.79	-5.23%	1,757,555
05/15/2026	0.87	0.89	0.82	0.83	-4.97%	2,219,061
05/14/2026	0.92	0.92	0.85	0.87	-3.84%	3,032,892
05/13/2026	0.92	1.00	0.88	0.91	+1.08%	2,766,889
05/12/2026	1.04	1.04	0.87	0.90	-5.86%	5,211,796
05/11/2026	0.86	0.99	0.86	0.96	+13.11%	9,296,173
05/11/2026	-$0.06 Earnings
05/08/2026	0.81	0.86	0.79	0.85	+6.57%	2,464,830
05/07/2026	0.86	0.86	0.78	0.79	-7.61%	2,340,397
05/06/2026	0.74	0.86	0.73	0.86	+18.61%	4,993,905
05/05/2026	0.72	0.74	0.70	0.72	-0.07%	1,090,197
05/04/2026	0.74	0.75	0.71	0.72	-1.72%	1,325,160
05/01/2026	0.73	0.75	0.71	0.74	+1.67%	1,206,336
04/30/2026	0.71	0.74	0.70	0.72	+2.03%	1,157,928
04/29/2026	0.75	0.75	0.70	0.71	-5.77%	1,855,345
04/28/2026	0.75	0.76	0.73	0.75	-2.70%	966,824
04/27/2026	0.78	0.78	0.75	0.77	-1.67%	1,093,785
04/24/2026	0.80	0.80	0.76	0.79	+0.39%	1,319,498
04/23/2026	0.83	0.83	0.77	0.79	-5.16%	2,338,254