Stockscreener 앱 받기
0.7238
0.07%
-0.0005
시장 영업 전:
.73
0.0062
+0.86%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.7388 | $0.7007 | $0.0381 | 1,077,938.0 | -0.07% |
| 2026-05-04 | $0.75 | $0.7052 | $0.0448 | 1,322,056.0 | -1.72% |
| 2026-05-01 | $0.746 | $0.71 | $0.036 | 1,194,431.0 | +1.67% |
| 2026-04-30 | $0.74 | $0.6955 | $0.0445 | 1,153,050.0 | +2.03% |
| 2026-04-29 | $0.75 | $0.696 | $0.054 | 1,830,551.0 | -5.77% |
| 2026-04-28 | $0.7648 | $0.7345 | $0.0303 | 958,838.0 | -2.70% |
| 2026-04-27 | $0.7802 | $0.7501 | $0.0301 | 1,083,563.0 | -1.67% |
| 2026-04-24 | $0.80 | $0.7611 | $0.0389 | 1,301,940.0 | +0.39% |
| 2026-04-23 | $0.8277 | $0.7725 | $0.0552 | 2,326,387.0 | -5.16% |
| 2026-04-22 | $0.8549 | $0.77 | $0.0849 | 4,023,833.0 | +11.09% |
| 2026-04-21 | $0.8099 | $0.7434 | $0.0665 | 2,843,647.0 | -7.21% |
| 2026-04-20 | $0.815 | $0.6732 | $0.1418 | 6,464,572.0 | +15.41% |
| 2026-04-17 | $0.7588 | $0.6501 | $0.1087 | 3,419,014.0 | +4.35% |
| 2026-04-16 | $0.6967 | $0.6402 | $0.0565 | 1,249,812.0 | -1.45% |
| 2026-04-15 | $0.68 | $0.65 | $0.03 | 1,576,236.0 | +3.42% |
| 2026-04-14 | $0.665 | $0.62 | $0.045 | 2,530,733.0 | +6.46% |
| 2026-04-13 | $0.6145 | $0.5586 | $0.0559 | 1,960,206.0 | +8.59% |
| 2026-04-10 | $0.5972 | $0.5654 | $0.0318 | 1,348,340.0 | -3.82% |
| 2026-04-09 | $0.6147 | $0.575 | $0.0397 | 1,002,220.0 | -0.79% |
| 2026-04-08 | $0.6148 | $0.5809 | $0.0339 | 1,433,647.0 | +2.97% |
| 2026-04-07 | $0.58 | $0.5469 | $0.0331 | 934,611.0 | -0.93% |
Blink Charging Co 주식 (BLNK) 연도별 가격 이력
이 심층 분석에서는 Blink Charging Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blink Charging Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blink Charging Co 주식 (BLNK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.75 | $0.7007 | $0.0493 | 4,672,363.0 | -0.15% |
| 2026-04 | $0.8549 | $0.531 | $0.3239 | 42,058,909.0 | +27.87% |
| 2026-03 | $0.73 | $0.45 | $0.28 | 52,829,337.0 | -14.26% |
| 2026-02 | $0.7387 | $0.6423 | $0.0964 | 36,115,426.0 | -6.87% |
| 2026-01 | $0.9672 | $0.6796 | $0.2876 | 74,243,568.0 | +6.45% |
Blink Charging Co 주식 (BLNK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.43 | $0.63 | $0.80 | 161,569,188.0 | -50.82% |
| 2025-11 | $1.70 | $1.20 | $0.50 | 44,138,125.0 | -22.94% |
| 2025-10 | $2.65 | $1.60 | $1.05 | 142,488,556.0 | +3.66% |
| 2025-09 | $1.82 | $1.01 | $0.81 | 84,331,169.0 | +38.98% |
| 2025-08 | $1.23 | $0.84 | $0.39 | 59,353,683.0 | +21.22% |
| 2025-07 | $1.25 | $0.861 | $0.389 | 62,946,946.0 | +3.56% |
| 2025-06 | $1.09 | $0.69 | $0.40 | 87,103,238.0 | +33.70% |
| 2025-05 | $0.8849 | $0.67 | $0.2149 | 49,467,779.0 | -3.97% |
| 2025-04 | $0.9717 | $0.6301 | $0.3416 | 76,557,523.0 | -20.22% |
| 2025-03 | $1.11 | $0.863 | $0.247 | 76,507,797.0 | -10.03% |
| 2025-02 | $1.21 | $0.8927 | $0.3173 | 75,829,345.0 | -16.39% |
| 2025-01 | $1.82 | $1.15 | $0.67 | 92,288,140.0 | -12.23% |
Blink Charging Co 주식 (BLNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.42 | $0.43 | 92,944,477.0 | -8.18% |
| 2024-11 | $2.16 | $1.48 | $0.68 | 108,186,854.0 | -19.70% |
| 2024-10 | $2.32 | $1.63 | $0.69 | 102,342,643.0 | +15.12% |
| 2024-09 | $1.96 | $1.53 | $0.43 | 77,860,457.0 | -7.53% |
| 2024-08 | $3.40 | $1.83 | $1.57 | 124,513,015.0 | -43.47% |
| 2024-07 | $3.75 | $2.58 | $1.17 | 93,156,256.0 | +20.07% |
| 2024-06 | $3.71 | $2.61 | $1.10 | 99,968,200.0 | -11.90% |
| 2024-05 | $3.52 | $2.50 | $1.02 | 128,095,342.0 | +22.92% |
| 2024-04 | $3.04 | $2.18 | $0.86 | 75,958,517.0 | -15.95% |
| 2024-03 | $3.51 | $2.38 | $1.13 | 170,613,164.0 | -5.35% |
| 2024-02 | $3.62 | $2.22 | $1.40 | 151,772,069.0 | +32.50% |
| 2024-01 | $3.47 | $2.18 | $1.29 | 158,175,950.0 | -29.20% |
5.58%
자본화:
|
볼륨(24시간):