Skip to main content
Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.608
+0.006 (0.96%)
At close: Jun 26, 2026, 4:00 PM EDT
0.610
+0.002 (0.30%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Blink Charging Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.600.620.590.610.610.96%780,029
Jun 25, 20260.600.610.580.600.601.02%1,179,884
Jun 24, 20260.620.620.570.600.60-4.03%2,278,523
Jun 23, 20260.650.650.620.620.62-4.86%1,323,396
Jun 22, 20260.650.690.640.650.650.40%2,399,155
Jun 18, 20260.660.670.640.650.65-0.64%15,417,203
Jun 17, 20260.680.680.630.650.65-2.58%2,826,784
Jun 16, 20260.670.680.650.670.671.34%2,572,692
Jun 15, 20260.670.700.660.660.660.85%2,678,869
Jun 12, 20260.690.690.650.660.66-3.55%1,528,946
Jun 11, 20260.680.700.670.680.681.63%1,035,776
Jun 10, 20260.670.710.670.670.67-1.34%1,117,641
Jun 9, 20260.710.720.660.680.68-2.96%2,142,120
Jun 8, 20260.690.720.690.700.701.74%1,949,875
Jun 5, 20260.750.750.680.690.69-8.93%2,906,946
Jun 4, 20260.770.790.750.760.76-1.54%1,157,450
Jun 3, 20260.800.800.750.770.77-3.36%1,843,888
Jun 2, 20260.840.840.780.790.79-5.85%2,257,360
Jun 1, 20260.820.860.800.840.842.11%3,302,656
May 29, 20260.830.840.790.830.83-1.91%1,800,547
May 28, 20260.830.860.820.840.841.52%1,671,535
May 27, 20260.780.850.780.830.836.17%2,207,614
May 26, 20260.830.870.780.780.78-4.74%2,370,442
May 22, 20260.840.880.820.820.82-1.18%1,966,435
May 21, 20260.790.850.780.830.834.80%1,751,473
May 20, 20260.750.810.740.790.797.59%1,637,127
May 19, 20260.780.790.730.740.74-6.57%2,496,241
May 18, 20260.850.860.780.790.79-5.23%1,757,555
May 15, 20260.870.890.820.830.83-4.97%2,219,061
May 14, 20260.920.920.850.870.87-3.84%3,030,392
May 13, 20260.921.000.880.910.911.08%2,766,889
May 12, 20261.041.040.870.900.90-5.86%5,211,796
May 11, 20260.860.990.860.960.9613.11%9,296,173
May 8, 20260.810.860.790.850.856.57%2,464,830
May 7, 20260.860.860.780.790.79-7.61%2,340,397
May 6, 20260.740.860.730.860.8618.61%4,993,905
May 5, 20260.720.740.700.720.72-0.07%1,090,197
May 4, 20260.740.750.710.720.72-1.72%1,325,160
May 1, 20260.730.750.710.740.741.67%1,206,336
Apr 30, 20260.710.740.700.720.722.03%1,157,928
Apr 29, 20260.750.750.700.710.71-5.77%1,860,798
Apr 28, 20260.750.760.730.750.75-2.70%966,824
Apr 27, 20260.780.780.750.770.77-1.67%1,102,207
Apr 24, 20260.800.800.760.790.790.39%1,319,498
Apr 23, 20260.830.830.770.790.79-5.16%2,338,254
Apr 22, 20260.780.850.770.830.8311.09%4,055,725
Apr 21, 20260.810.810.740.750.75-7.21%2,866,170
Apr 20, 20260.700.820.670.800.8015.41%6,527,450
Apr 17, 20260.650.760.650.700.704.35%3,436,693
Apr 16, 20260.700.700.640.670.67-1.45%1,253,247
Apr 15, 20260.660.680.650.680.683.42%1,586,613
Apr 14, 20260.630.670.620.650.656.46%2,538,503
Apr 13, 20260.560.610.560.610.618.59%2,022,025
Apr 10, 20260.590.600.570.570.57-3.82%1,354,210
Apr 9, 20260.580.610.580.590.59-0.79%1,008,512
Apr 8, 20260.600.610.580.590.592.97%1,440,865
Apr 7, 20260.580.580.550.580.58-0.93%987,640
Apr 6, 20260.580.610.580.580.580.62%1,705,131
Apr 2, 20260.550.580.530.580.581.46%1,304,553
Apr 1, 20260.560.600.560.570.570.46%1,667,362
Mar 31, 20260.500.570.500.570.5713.06%3,022,224
Mar 30, 20260.550.560.450.500.50-7.70%4,887,177
Mar 27, 20260.600.600.540.540.54-10.95%4,241,228
Mar 26, 20260.700.730.610.610.61-9.40%5,080,480
Mar 25, 20260.560.680.560.670.6719.89%5,553,204
Mar 24, 20260.580.590.560.560.56-3.39%1,314,078
Mar 23, 20260.560.590.550.580.584.74%1,634,866
Mar 20, 20260.540.590.540.560.562.68%3,522,502
Mar 19, 20260.580.580.540.540.54-5.18%1,931,843
Mar 18, 20260.600.600.570.570.57-6.23%2,906,574
Mar 17, 20260.610.620.600.610.61-0.78%2,065,080
Mar 16, 20260.650.660.610.610.61-2.98%3,292,314
Mar 13, 20260.670.670.630.630.63-3.90%2,153,289
Mar 12, 20260.680.680.650.660.66-3.75%1,525,314
Mar 11, 20260.660.690.660.680.681.31%1,133,256
Mar 10, 20260.670.690.670.670.671.16%1,531,713
Mar 9, 20260.670.680.650.670.670.33%1,546,205
Mar 6, 20260.680.700.660.660.66-2.37%958,413
Mar 5, 20260.680.710.670.680.68-0.38%1,307,842
Mar 4, 20260.670.690.660.680.683.27%1,313,657
Mar 3, 20260.650.680.650.660.66-1.48%1,403,428
Mar 2, 20260.650.680.630.670.671.48%1,440,720
Feb 27, 20260.680.680.660.660.66-2.86%1,455,328
Feb 26, 20260.680.690.670.680.68-0.03%911,301
Feb 25, 20260.690.710.680.680.68-0.06%1,330,726
Feb 24, 20260.660.690.660.680.682.82%917,857
Feb 23, 20260.680.680.650.660.66-1.94%1,292,078
Feb 20, 20260.680.720.670.680.68-1.43%1,414,658
Feb 19, 20260.690.700.670.690.69-0.94%1,120,013
Feb 18, 20260.680.720.680.690.693.28%1,821,454
Feb 17, 20260.700.710.660.670.67-2.43%1,997,827
Feb 13, 20260.660.720.660.690.694.03%2,148,293
Feb 12, 20260.690.690.650.660.66-3.66%1,834,913
Feb 11, 20260.700.700.660.690.69-0.19%2,161,989
Feb 10, 20260.710.740.690.690.69-3.34%2,187,093
Feb 9, 20260.710.720.670.710.711.15%1,570,345
Feb 6, 20260.660.720.650.700.709.12%2,523,088
Feb 5, 20260.670.690.640.640.64-6.22%2,441,124
Feb 4, 20260.710.710.660.690.69-3.07%3,636,605
Feb 3, 20260.710.720.670.710.71-0.67%2,926,783