Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
8.78
+0.47 (5.66%)
At close: Dec 5, 2025, 4:00 PM EST
8.97
+0.19 (2.16%)
After-hours: Dec 5, 2025, 7:06 PM EST
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.31 | 9.33 | 7.88 | 8.78 | 8.78 | 5.66% | 142,205 |
| Dec 4, 2025 | 7.41 | 8.57 | 7.41 | 8.31 | 8.31 | 11.84% | 144,410 |
| Dec 3, 2025 | 7.21 | 7.50 | 7.03 | 7.43 | 7.43 | 2.77% | 62,845 |
| Dec 2, 2025 | 6.84 | 7.58 | 6.82 | 7.23 | 7.23 | 5.86% | 63,507 |
| Dec 1, 2025 | 6.82 | 6.97 | 6.50 | 6.83 | 6.83 | -2.15% | 35,372 |
| Nov 28, 2025 | 6.41 | 7.29 | 6.41 | 6.98 | 6.98 | 9.40% | 43,582 |
| Nov 26, 2025 | 6.74 | 6.87 | 6.33 | 6.38 | 6.38 | -4.63% | 33,744 |
| Nov 25, 2025 | 6.46 | 6.73 | 6.29 | 6.69 | 6.69 | 2.76% | 91,446 |
| Nov 24, 2025 | 6.45 | 6.78 | 6.17 | 6.51 | 6.51 | -0.15% | 38,517 |
| Nov 21, 2025 | 6.36 | 6.56 | 6.00 | 6.52 | 6.52 | 2.60% | 88,279 |
| Nov 20, 2025 | 7.92 | 7.92 | 6.35 | 6.36 | 6.36 | -16.49% | 108,842 |
| Nov 19, 2025 | 7.29 | 7.98 | 7.29 | 7.61 | 7.61 | 4.10% | 116,345 |
| Nov 18, 2025 | 7.26 | 7.49 | 7.04 | 7.31 | 7.31 | -0.14% | 102,136 |
| Nov 17, 2025 | 7.50 | 7.98 | 7.06 | 7.32 | 7.32 | -3.17% | 79,026 |
| Nov 14, 2025 | 7.50 | 7.62 | 6.89 | 7.56 | 7.56 | 0.07% | 241,298 |
| Nov 13, 2025 | 7.50 | 7.85 | 7.50 | 7.56 | 7.56 | 0.73% | 109,576 |
| Nov 12, 2025 | 7.72 | 7.77 | 7.49 | 7.50 | 7.50 | -1.57% | 117,662 |
| Nov 11, 2025 | 7.05 | 7.87 | 7.05 | 7.62 | 7.62 | 7.02% | 185,839 |
| Nov 10, 2025 | 7.40 | 7.60 | 6.90 | 7.12 | 7.12 | -0.42% | 101,962 |
| Nov 7, 2025 | 6.50 | 7.21 | 6.39 | 7.15 | 7.15 | 5.15% | 120,458 |
| Nov 6, 2025 | 7.36 | 7.57 | 6.69 | 6.80 | 6.80 | -8.48% | 130,221 |
| Nov 5, 2025 | 7.36 | 7.67 | 7.28 | 7.43 | 7.43 | -0.80% | 76,736 |
| Nov 4, 2025 | 7.81 | 8.19 | 7.28 | 7.49 | 7.49 | -9.43% | 190,668 |
| Nov 3, 2025 | 9.31 | 9.32 | 8.22 | 8.27 | 8.27 | -12.95% | 202,363 |
| Oct 31, 2025 | 9.52 | 9.52 | 8.52 | 9.50 | 9.50 | 3.15% | 224,101 |
| Oct 30, 2025 | 8.12 | 9.59 | 7.88 | 9.21 | 9.21 | 14.27% | 363,286 |
| Oct 29, 2025 | 7.94 | 8.75 | 7.94 | 8.06 | 8.06 | -3.12% | 703,787 |
| Oct 28, 2025 | 9.05 | 9.39 | 8.12 | 8.32 | 8.32 | -2.12% | 215,037 |
| Oct 27, 2025 | 9.42 | 9.49 | 8.49 | 8.50 | 8.50 | -12.91% | 202,716 |
| Oct 24, 2025 | 9.97 | 10.02 | 9.23 | 9.76 | 9.76 | 1.46% | 204,357 |
| Oct 23, 2025 | 8.60 | 9.75 | 8.60 | 9.62 | 9.62 | 14.66% | 269,004 |
| Oct 22, 2025 | 10.21 | 10.38 | 7.78 | 8.39 | 8.39 | -11.59% | 940,655 |
| Oct 21, 2025 | 9.94 | 9.94 | 8.90 | 9.49 | 9.49 | -5.29% | 328,890 |
| Oct 20, 2025 | 10.75 | 11.15 | 9.63 | 10.02 | 10.02 | -2.81% | 207,604 |
| Oct 17, 2025 | 10.54 | 10.89 | 9.16 | 10.31 | 10.31 | -3.55% | 429,705 |
| Oct 16, 2025 | 13.33 | 13.40 | 9.99 | 10.69 | 10.69 | -20.28% | 962,192 |
| Oct 15, 2025 | 17.23 | 17.75 | 13.05 | 13.41 | 13.41 | -9.45% | 1,047,748 |
| Oct 14, 2025 | 11.35 | 16.99 | 9.45 | 14.81 | 14.81 | 21.59% | 1,591,839 |
| Oct 13, 2025 | 8.12 | 13.95 | 7.51 | 12.18 | 12.18 | 49.45% | 5,152,831 |
| Oct 10, 2025 | 9.28 | 9.33 | 7.85 | 8.15 | 8.15 | -8.73% | 334,528 |
| Oct 9, 2025 | 9.00 | 9.42 | 8.20 | 8.93 | 8.93 | 1.02% | 447,830 |
| Oct 8, 2025 | 7.40 | 8.84 | 7.22 | 8.84 | 8.84 | 30.23% | 790,283 |
| Oct 7, 2025 | 6.29 | 6.80 | 6.29 | 6.79 | 6.79 | 6.73% | 44,398 |
| Oct 6, 2025 | 6.19 | 6.46 | 6.10 | 6.36 | 6.36 | 4.95% | 30,171 |
| Oct 3, 2025 | 5.95 | 6.26 | 5.95 | 6.06 | 6.06 | -0.98% | 14,761 |
| Oct 2, 2025 | 6.05 | 6.29 | 6.04 | 6.12 | 6.12 | 0.49% | 12,595 |
| Oct 1, 2025 | 5.92 | 6.29 | 5.92 | 6.09 | 6.09 | 2.87% | 11,550 |
| Sep 30, 2025 | 6.11 | 6.12 | 5.92 | 5.92 | 5.92 | -3.27% | 7,257 |
| Sep 29, 2025 | 6.22 | 6.25 | 6.07 | 6.12 | 6.12 | -2.36% | 20,158 |
| Sep 26, 2025 | 6.15 | 6.28 | 6.11 | 6.27 | 6.27 | 3.14% | 20,423 |
| Sep 25, 2025 | 6.26 | 6.39 | 6.03 | 6.08 | 6.08 | -2.77% | 56,433 |
| Sep 24, 2025 | 6.31 | 6.40 | 6.10 | 6.25 | 6.25 | 2.97% | 29,504 |
| Sep 23, 2025 | 6.26 | 6.28 | 6.07 | 6.07 | 6.07 | -4.56% | 27,349 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.27 | 6.36 | 6.36 | -5.64% | 36,234 |
| Sep 19, 2025 | 6.43 | 6.82 | 6.32 | 6.74 | 6.74 | 4.09% | 69,259 |
| Sep 18, 2025 | 6.66 | 6.73 | 6.28 | 6.48 | 6.48 | -0.38% | 63,824 |
| Sep 17, 2025 | 6.10 | 6.55 | 5.95 | 6.50 | 6.50 | 7.44% | 149,583 |
| Sep 16, 2025 | 6.22 | 6.42 | 5.95 | 6.05 | 6.05 | -2.58% | 27,809 |
| Sep 15, 2025 | 6.66 | 6.66 | 6.20 | 6.21 | 6.21 | -6.62% | 33,035 |
| Sep 12, 2025 | 6.78 | 6.78 | 6.50 | 6.65 | 6.65 | 1.37% | 15,166 |
| Sep 11, 2025 | 6.67 | 6.68 | 6.42 | 6.56 | 6.56 | -2.67% | 11,829 |
| Sep 10, 2025 | 6.70 | 6.84 | 6.57 | 6.74 | 6.74 | 0.97% | 31,929 |
| Sep 9, 2025 | 6.55 | 6.74 | 6.50 | 6.68 | 6.68 | -0.52% | 28,067 |
| Sep 8, 2025 | 6.46 | 6.74 | 6.31 | 6.71 | 6.71 | 4.19% | 41,380 |
| Sep 5, 2025 | 6.40 | 6.59 | 6.26 | 6.44 | 6.44 | 2.63% | 22,734 |
| Sep 4, 2025 | 6.19 | 6.35 | 6.09 | 6.28 | 6.28 | 1.95% | 21,880 |
| Sep 3, 2025 | 6.15 | 6.46 | 6.12 | 6.16 | 6.16 | -1.52% | 33,963 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.05 | 6.25 | 6.25 | -0.79% | 36,734 |
| Aug 29, 2025 | 6.38 | 6.48 | 6.10 | 6.30 | 6.30 | -1.10% | 40,827 |
| Aug 28, 2025 | 5.72 | 6.79 | 5.69 | 6.37 | 6.37 | 11.56% | 103,789 |
| Aug 27, 2025 | 6.20 | 6.22 | 5.64 | 5.71 | 5.71 | -8.13% | 57,031 |
| Aug 26, 2025 | 5.90 | 6.33 | 5.90 | 6.22 | 6.22 | 3.58% | 74,863 |
| Aug 25, 2025 | 6.36 | 6.40 | 5.91 | 6.00 | 6.00 | -7.55% | 56,533 |
| Aug 22, 2025 | 6.20 | 6.85 | 6.20 | 6.49 | 6.49 | 5.53% | 36,532 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.11 | 6.15 | 6.15 | -3.00% | 32,960 |
| Aug 20, 2025 | 6.39 | 6.53 | 6.30 | 6.34 | 6.34 | 1.12% | 27,208 |
| Aug 19, 2025 | 7.11 | 7.11 | 6.12 | 6.27 | 6.27 | -7.52% | 92,214 |
| Aug 18, 2025 | 6.76 | 6.90 | 6.62 | 6.78 | 6.78 | 0.15% | 17,253 |
| Aug 15, 2025 | 6.36 | 6.88 | 6.36 | 6.77 | 6.77 | 3.36% | 5,559 |
| Aug 14, 2025 | 6.59 | 6.78 | 6.50 | 6.55 | 6.55 | -0.46% | 24,866 |
| Aug 13, 2025 | 6.80 | 7.06 | 6.48 | 6.58 | 6.58 | -3.24% | 57,744 |
| Aug 12, 2025 | 7.17 | 7.29 | 6.80 | 6.80 | 6.80 | -4.23% | 29,879 |
| Aug 11, 2025 | 6.53 | 7.30 | 6.53 | 7.10 | 7.10 | 8.56% | 57,741 |
| Aug 8, 2025 | 6.60 | 7.17 | 6.36 | 6.54 | 6.54 | -2.24% | 44,152 |
| Aug 7, 2025 | 7.40 | 7.40 | 6.52 | 6.69 | 6.69 | -9.59% | 54,962 |
| Aug 6, 2025 | 7.68 | 7.68 | 7.23 | 7.40 | 7.40 | -3.01% | 66,605 |
| Aug 5, 2025 | 7.29 | 7.75 | 7.04 | 7.63 | 7.63 | 7.01% | 27,601 |
| Aug 4, 2025 | 7.23 | 7.40 | 7.06 | 7.13 | 7.13 | 0.71% | 19,997 |
| Aug 1, 2025 | 7.26 | 7.43 | 7.00 | 7.08 | 7.08 | -4.97% | 61,364 |
| Jul 31, 2025 | 7.53 | 8.00 | 7.35 | 7.45 | 7.45 | -1.06% | 44,467 |
| Jul 30, 2025 | 7.55 | 8.05 | 7.52 | 7.53 | 7.53 | -0.26% | 73,583 |
| Jul 29, 2025 | 7.70 | 7.84 | 7.34 | 7.55 | 7.55 | -0.92% | 81,449 |
| Jul 28, 2025 | 7.45 | 7.85 | 7.40 | 7.62 | 7.62 | 2.28% | 42,948 |
| Jul 25, 2025 | 7.37 | 7.49 | 7.30 | 7.45 | 7.45 | 2.05% | 47,986 |
| Jul 24, 2025 | 7.50 | 7.91 | 7.07 | 7.30 | 7.30 | -2.67% | 133,807 |
| Jul 23, 2025 | 7.62 | 7.93 | 7.39 | 7.50 | 7.50 | -1.83% | 26,389 |
| Jul 22, 2025 | 8.45 | 8.56 | 7.58 | 7.64 | 7.64 | -9.59% | 67,577 |
| Jul 21, 2025 | 7.75 | 8.76 | 7.75 | 8.45 | 8.45 | 9.17% | 90,290 |
| Jul 18, 2025 | 8.47 | 8.79 | 7.45 | 7.74 | 7.74 | -7.31% | 115,087 |
| Jul 17, 2025 | 9.50 | 9.50 | 7.90 | 8.35 | 8.35 | -11.78% | 161,281 |