Skip to main content
Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
0.754
-0.021 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
0.760
+0.006 (0.73%)
Pre-market: Apr 29, 2026, 5:13 AM EDT

Blink Charging Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.760.730.750.75-2.70%955,697
Apr 27, 20260.780.780.750.770.77-1.67%1,093,433
Apr 24, 20260.800.800.760.790.790.39%1,300,903
Apr 23, 20260.830.830.770.790.79-5.16%2,326,387
Apr 22, 20260.780.850.770.830.8311.09%4,000,490
Apr 21, 20260.810.810.740.750.75-7.21%2,849,157
Apr 20, 20260.700.820.670.800.8015.41%6,453,100
Apr 17, 20260.650.760.650.700.704.35%3,418,317
Apr 16, 20260.700.700.640.670.67-1.45%1,246,200
Apr 15, 20260.660.680.650.680.683.42%1,575,871
Apr 14, 20260.630.670.620.650.656.46%2,531,527
Apr 13, 20260.560.610.560.610.618.59%2,005,312
Apr 10, 20260.590.600.570.570.57-3.82%1,349,958
Apr 9, 20260.580.610.580.590.59-0.79%1,002,821
Apr 8, 20260.600.610.580.590.592.97%1,430,609
Apr 7, 20260.580.580.550.580.58-0.93%926,944
Apr 6, 20260.580.610.580.580.580.62%1,689,634
Apr 2, 20260.550.580.530.580.581.46%1,275,865
Apr 1, 20260.560.600.560.570.570.46%1,656,789
Mar 31, 20260.500.570.500.570.5713.06%2,990,830
Mar 30, 20260.550.560.450.500.50-7.70%4,880,568
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
Feb 2, 20260.730.730.680.710.710.37%2,780,022
Jan 30, 20260.770.780.710.710.71-7.42%2,919,272
Jan 29, 20260.790.800.750.770.77-1.96%2,363,457
Jan 28, 20260.850.860.780.780.78-7.01%3,134,486
Jan 27, 20260.830.870.830.840.841.35%1,517,220
Jan 26, 20260.890.900.830.830.83-6.74%2,439,064
Jan 23, 20260.910.920.870.890.89-1.37%2,528,709
Jan 22, 20260.850.920.850.900.908.47%3,587,351
Jan 21, 20260.850.890.820.830.83-0.81%2,460,391
Jan 20, 20260.870.880.840.840.84-5.45%3,794,508
Jan 16, 20260.900.920.880.890.891.95%2,747,019
Jan 15, 20260.930.940.870.870.87-4.78%3,027,811
Jan 14, 20260.890.970.880.910.912.22%3,848,843
Jan 13, 20260.920.940.860.890.89-2.72%4,210,412
Jan 12, 20260.780.930.770.920.9222.52%13,050,058
Jan 9, 20260.790.800.750.750.75-3.85%3,085,717
Jan 8, 20260.770.810.760.780.783.85%2,405,353
Jan 7, 20260.820.840.750.750.75-6.88%5,043,043
Jan 6, 20260.740.810.730.810.8112.43%5,553,184
Jan 5, 20260.760.760.720.720.72-3.00%3,449,768
Jan 2, 20260.690.750.680.740.7410.88%4,052,761
Dec 31, 20250.640.690.640.670.673.54%3,649,299
Dec 30, 20250.660.680.630.640.64-3.17%5,954,595
Dec 29, 20250.670.710.660.670.67-3.94%5,016,216
Dec 26, 20250.710.720.670.690.69-3.95%3,749,878
Dec 24, 20250.720.730.690.720.72-0.30%3,180,615
Dec 23, 20250.760.770.710.720.72-3.56%4,712,903
Dec 22, 20250.790.810.750.750.75-3.94%7,001,890
Dec 19, 20250.810.820.780.780.78-3.60%11,312,792
Dec 18, 20250.800.840.790.810.813.40%4,073,714
Dec 17, 20250.830.850.780.780.78-3.98%5,087,176
Dec 16, 20250.810.830.770.820.822.82%4,486,816
Dec 15, 20250.840.850.790.790.791.87%15,666,018
Dec 12, 20250.880.880.770.780.78-12.07%17,417,333
Dec 11, 20250.880.950.860.890.89-6.15%20,010,357
Dec 10, 20251.011.030.920.940.94-6.09%24,717,515
Dec 9, 20251.081.090.991.011.01-8.64%8,676,416
Dec 8, 20251.221.221.091.101.10-8.33%7,989,582
Dec 5, 20251.381.381.181.201.20-15.49%7,913,264
Dec 4, 20251.351.431.331.421.425.19%1,784,126
Dec 3, 20251.251.371.241.351.357.14%1,708,161