BLNK | BLINK CHARGING | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BLINK CHARGING (BLNK)

NASDAQ

$0.43-$0.02 (-4.97%)

Price as of Nov 13, 2026 12:44 PM EST

$65.7M
Market Cap
-69.01%
1-Year Change
Engineering & Construction
Industry

1 Month
-5.65%

Low Price$0.38

High Price$0.52
3 Months
-23.36%

Low Price$0.38

High Price$0.60
1 Year
-69.01%

Low Price$0.38

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.46	0.46	0.44	0.45	-2.96%	1,330,608
11/11/2026	0.48	0.50	0.47	0.47	-2.37%	1,083,831
11/10/2026	0.50	0.51	0.46	0.48	-7.59%	1,634,812
11/09/2026	0.53	0.53	0.49	0.52	+0.62%	2,055,971
11/06/2026	0.40	0.54	0.39	0.51	+25.85%	7,733,108
11/05/2026	0.48	0.48	0.40	0.41	-9.59%	2,584,139
11/05/2026	$0.00 Earnings
11/04/2026	0.46	0.51	0.44	0.45	+6.21%	3,275,377
11/03/2026	0.43	0.46	0.42	0.43	-0.28%	1,970,763
11/02/2026	0.41	0.44	0.40	0.43	+6.42%	2,280,435
10/30/2026	0.42	0.42	0.40	0.40	-2.84%	786,683
10/29/2026	0.41	0.43	0.41	0.41	+0.83%	775,452
10/28/2026	0.39	0.42	0.38	0.41	+6.43%	1,203,688
10/27/2026	0.38	0.40	0.38	0.38	+1.86%	954,999
10/26/2026	0.39	0.40	0.38	0.38	-1.18%	1,028,960
10/23/2026	0.40	0.40	0.38	0.38	-3.44%	1,559,860
10/22/2026	0.41	0.42	0.38	0.40	-6.37%	2,230,270
10/21/2026	0.43	0.43	0.42	0.42	+0.24%	951,784
10/20/2026	0.42	0.44	0.42	0.42	0.00%	960,726
10/19/2026	0.43	0.44	0.42	0.42	-0.57%	852,373
10/16/2026	0.45	0.45	0.42	0.42	-4.42%	1,630,173
10/15/2026	0.45	0.47	0.42	0.44	-2.49%	2,930,478
10/14/2026	0.47	0.47	0.45	0.45	-4.60%	1,347,205
10/13/2026	0.48	0.48	0.47	0.48	-0.69%	901,426
10/12/2026	0.47	0.48	0.45	0.48	+3.12%	1,803,140
10/09/2026	0.49	0.49	0.46	0.47	-2.58%	2,143,000
10/08/2026	0.51	0.51	0.47	0.48	-6.47%	3,007,584
10/07/2026	0.51	0.52	0.50	0.51	-0.29%	1,715,158
10/06/2026	0.55	0.56	0.51	0.51	-6.93%	1,539,267
10/05/2026	0.55	0.56	0.55	0.55	-1.91%	778,836
10/02/2026	0.54	0.57	0.54	0.56	+5.59%	914,981
10/01/2026	0.52	0.55	0.52	0.53	-1.67%	1,159,168
09/30/2026	0.54	0.57	0.54	0.54	-3.24%	732,523
09/29/2026	0.56	0.57	0.55	0.56	-0.39%	911,301
09/28/2026	0.58	0.58	0.55	0.56	-3.28%	707,564
09/25/2026	0.57	0.58	0.55	0.58	+3.71%	742,235
09/24/2026	0.57	0.57	0.55	0.56	-1.17%	991,284
09/23/2026	0.58	0.59	0.56	0.57	-3.60%	534,160
09/22/2026	0.59	0.60	0.58	0.59	+0.39%	758,251
09/21/2026	0.60	0.60	0.58	0.58	-2.54%	1,189,795
09/18/2026	0.56	0.60	0.55	0.60	+9.60%	1,886,939
09/17/2026	0.54	0.55	0.54	0.55	+3.13%	873,715
09/16/2026	0.52	0.55	0.52	0.53	+1.90%	1,135,620
09/15/2026	0.54	0.54	0.52	0.52	-2.69%	1,266,430
09/14/2026	0.55	0.55	0.53	0.53	-1.76%	750,357
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