Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.666
+0.002 (0.33%)
At close: Mar 9, 2026, 4:00 PM EDT
0.670
+0.004 (0.60%)
After-hours: Mar 9, 2026, 6:35 PM EDT
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.67 | 0.68 | 0.65 | 0.67 | - | 0.18% | 1,456,068 |
| Mar 6, 2026 | 0.68 | 0.70 | 0.66 | 0.66 | 0.66 | -2.37% | 935,562 |
| Mar 5, 2026 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | -0.38% | 1,264,628 |
| Mar 4, 2026 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 3.27% | 1,252,561 |
| Mar 3, 2026 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -1.48% | 1,395,373 |
| Mar 2, 2026 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 1.48% | 1,421,218 |
| Feb 27, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.86% | 1,455,328 |
| Feb 26, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.03% | 911,301 |
| Feb 25, 2026 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -0.06% | 1,330,726 |
| Feb 24, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 2.82% | 917,857 |
| Feb 23, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.94% | 1,292,078 |
| Feb 20, 2026 | 0.68 | 0.72 | 0.67 | 0.68 | 0.68 | -1.43% | 1,414,658 |
| Feb 19, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -0.94% | 1,120,013 |
| Feb 18, 2026 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 3.28% | 1,821,454 |
| Feb 17, 2026 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -2.43% | 1,997,827 |
| Feb 13, 2026 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 4.03% | 2,148,293 |
| Feb 12, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -3.66% | 1,834,913 |
| Feb 11, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -0.19% | 2,161,989 |
| Feb 10, 2026 | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -3.34% | 2,187,093 |
| Feb 9, 2026 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | 1.15% | 1,570,345 |
| Feb 6, 2026 | 0.66 | 0.72 | 0.65 | 0.70 | 0.70 | 9.12% | 2,523,088 |
| Feb 5, 2026 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -6.22% | 2,441,124 |
| Feb 4, 2026 | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -3.07% | 3,636,605 |
| Feb 3, 2026 | 0.71 | 0.72 | 0.67 | 0.71 | 0.71 | -0.67% | 2,926,783 |
| Feb 2, 2026 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | 0.37% | 2,780,022 |
| Jan 30, 2026 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -7.42% | 2,919,272 |
| Jan 29, 2026 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -1.96% | 2,363,457 |
| Jan 28, 2026 | 0.85 | 0.86 | 0.78 | 0.78 | 0.78 | -7.01% | 3,134,486 |
| Jan 27, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 1.35% | 1,517,220 |
| Jan 26, 2026 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -6.74% | 2,439,064 |
| Jan 23, 2026 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -1.37% | 2,528,709 |
| Jan 22, 2026 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 8.47% | 3,587,351 |
| Jan 21, 2026 | 0.85 | 0.89 | 0.82 | 0.83 | 0.83 | -0.81% | 2,460,391 |
| Jan 20, 2026 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -5.45% | 3,794,508 |
| Jan 16, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | 1.95% | 2,747,019 |
| Jan 15, 2026 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -4.78% | 3,027,811 |
| Jan 14, 2026 | 0.89 | 0.97 | 0.88 | 0.91 | 0.91 | 2.22% | 3,848,843 |
| Jan 13, 2026 | 0.92 | 0.94 | 0.86 | 0.89 | 0.89 | -2.72% | 4,210,412 |
| Jan 12, 2026 | 0.78 | 0.93 | 0.77 | 0.92 | 0.92 | 22.52% | 13,050,058 |
| Jan 9, 2026 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -3.85% | 3,085,717 |
| Jan 8, 2026 | 0.77 | 0.81 | 0.76 | 0.78 | 0.78 | 3.85% | 2,405,353 |
| Jan 7, 2026 | 0.82 | 0.84 | 0.75 | 0.75 | 0.75 | -6.88% | 5,043,043 |
| Jan 6, 2026 | 0.74 | 0.81 | 0.73 | 0.81 | 0.81 | 12.43% | 5,553,184 |
| Jan 5, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -3.00% | 3,449,768 |
| Jan 2, 2026 | 0.69 | 0.75 | 0.68 | 0.74 | 0.74 | 10.88% | 4,052,761 |
| Dec 31, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 3.54% | 3,649,299 |
| Dec 30, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -3.17% | 5,954,595 |
| Dec 29, 2025 | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | -3.94% | 5,016,216 |
| Dec 26, 2025 | 0.71 | 0.72 | 0.67 | 0.69 | 0.69 | -3.95% | 3,749,878 |
| Dec 24, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | -0.30% | 3,180,615 |
| Dec 23, 2025 | 0.76 | 0.77 | 0.71 | 0.72 | 0.72 | -3.56% | 4,712,903 |
| Dec 22, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -3.94% | 7,001,890 |
| Dec 19, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -3.60% | 11,312,792 |
| Dec 18, 2025 | 0.80 | 0.84 | 0.79 | 0.81 | 0.81 | 3.40% | 4,073,714 |
| Dec 17, 2025 | 0.83 | 0.85 | 0.78 | 0.78 | 0.78 | -3.98% | 5,087,176 |
| Dec 16, 2025 | 0.81 | 0.83 | 0.77 | 0.82 | 0.82 | 2.82% | 4,486,816 |
| Dec 15, 2025 | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | 1.87% | 15,666,018 |
| Dec 12, 2025 | 0.88 | 0.88 | 0.77 | 0.78 | 0.78 | -12.07% | 17,417,333 |
| Dec 11, 2025 | 0.88 | 0.95 | 0.86 | 0.89 | 0.89 | -6.15% | 20,010,357 |
| Dec 10, 2025 | 1.01 | 1.03 | 0.92 | 0.94 | 0.94 | -6.09% | 24,717,515 |
| Dec 9, 2025 | 1.08 | 1.09 | 0.99 | 1.01 | 1.01 | -8.64% | 8,676,416 |
| Dec 8, 2025 | 1.22 | 1.22 | 1.09 | 1.10 | 1.10 | -8.33% | 7,989,582 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.18 | 1.20 | 1.20 | -15.49% | 7,913,264 |
| Dec 4, 2025 | 1.35 | 1.43 | 1.33 | 1.42 | 1.42 | 5.19% | 1,784,126 |
| Dec 3, 2025 | 1.25 | 1.37 | 1.24 | 1.35 | 1.35 | 7.14% | 1,708,161 |
| Dec 2, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | - | 1,138,033 |
| Dec 1, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -3.82% | 1,195,511 |
| Nov 28, 2025 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 2.34% | 997,055 |
| Nov 26, 2025 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 1,566,349 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -3.05% | 1,622,335 |
| Nov 24, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 1,482,119 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.20 | 1.30 | 1.30 | -1.52% | 4,270,816 |
| Nov 20, 2025 | 1.40 | 1.47 | 1.31 | 1.32 | 1.32 | -2.94% | 2,256,970 |
| Nov 19, 2025 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 1,865,932 |
| Nov 18, 2025 | 1.35 | 1.44 | 1.32 | 1.41 | 1.41 | 0.71% | 2,629,336 |
| Nov 17, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 2,247,681 |
| Nov 14, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 2,309,437 |
| Nov 13, 2025 | 1.56 | 1.57 | 1.43 | 1.46 | 1.46 | -7.59% | 2,163,199 |
| Nov 12, 2025 | 1.62 | 1.63 | 1.53 | 1.58 | 1.58 | -1.86% | 2,126,155 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.54 | 1.61 | 1.61 | -0.62% | 1,919,400 |
| Nov 10, 2025 | 1.61 | 1.70 | 1.60 | 1.62 | 1.62 | 1.89% | 2,625,075 |
| Nov 7, 2025 | 1.38 | 1.60 | 1.35 | 1.59 | 1.59 | 5.30% | 3,007,203 |
| Nov 6, 2025 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -7.93% | 2,844,555 |
| Nov 5, 2025 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 10.81% | 2,553,494 |
| Nov 4, 2025 | 1.50 | 1.57 | 1.47 | 1.48 | 1.48 | -5.13% | 2,292,330 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.54 | 1.56 | 1.56 | -8.24% | 3,624,401 |
| Oct 31, 2025 | 1.61 | 1.73 | 1.60 | 1.70 | 1.70 | 5.59% | 2,257,982 |
| Oct 30, 2025 | 1.66 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 2,337,805 |
| Oct 29, 2025 | 1.71 | 1.78 | 1.66 | 1.69 | 1.69 | -1.74% | 3,554,876 |
| Oct 28, 2025 | 1.82 | 1.86 | 1.72 | 1.72 | 1.72 | -5.49% | 3,416,640 |
| Oct 27, 2025 | 1.95 | 1.96 | 1.81 | 1.82 | 1.82 | -5.70% | 2,940,102 |
| Oct 24, 2025 | 1.83 | 1.94 | 1.80 | 1.93 | 1.93 | 7.82% | 4,538,770 |
| Oct 23, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | - | 1,786,986 |
| Oct 22, 2025 | 1.71 | 1.80 | 1.69 | 1.79 | 1.79 | 1.13% | 4,266,438 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.75 | 1.77 | 1.77 | -6.35% | 3,298,472 |
| Oct 20, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | 3.85% | 2,832,351 |
| Oct 17, 2025 | 1.86 | 1.89 | 1.76 | 1.82 | 1.82 | -4.71% | 4,081,986 |
| Oct 16, 2025 | 2.13 | 2.16 | 1.89 | 1.91 | 1.91 | -11.57% | 6,684,871 |
| Oct 15, 2025 | 2.32 | 2.35 | 2.08 | 2.16 | 2.16 | -4.85% | 6,068,191 |
| Oct 14, 2025 | 2.15 | 2.36 | 2.05 | 2.27 | 2.27 | 1.79% | 6,201,325 |