Stockscreener 앱 받기
1.56
8.24%
-0.14
시간 외 거래:
1.55
-0.01
-0.64%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.70 | $1.54 | $0.16 | 3,602,544.0 | -8.24% |
| 2025-10-31 | $1.73 | $1.60 | $0.13 | 2,246,348.0 | +5.59% |
| 2025-10-30 | $1.69 | $1.60 | $0.09 | 2,326,046.0 | -4.73% |
| 2025-10-29 | $1.78 | $1.66 | $0.1199 | 3,505,292.0 | -1.74% |
| 2025-10-28 | $1.86 | $1.72 | $0.14 | 3,352,327.0 | -5.49% |
| 2025-10-27 | $1.96 | $1.81 | $0.15 | 2,909,174.0 | -5.70% |
| 2025-10-24 | $1.94 | $1.80 | $0.14 | 4,473,586.0 | +7.82% |
| 2025-10-23 | $1.82 | $1.76 | $0.055 | 1,733,166.0 | +0.00% |
| 2025-10-22 | $1.80 | $1.69 | $0.11 | 4,256,504.0 | +1.13% |
| 2025-10-21 | $1.86 | $1.75 | $0.12 | 3,269,486.0 | -6.35% |
| 2025-10-20 | $1.93 | $1.87 | $0.06 | 2,786,725.0 | +3.85% |
| 2025-10-17 | $1.89 | $1.76 | $0.125 | 4,056,170.0 | -4.71% |
| 2025-10-16 | $2.15 | $1.89 | $0.265 | 6,621,074.0 | -11.57% |
| 2025-10-15 | $2.35 | $2.08 | $0.27 | 6,000,795.0 | -4.85% |
| 2025-10-14 | $2.36 | $2.05 | $0.31 | 6,138,585.0 | +1.79% |
| 2025-10-13 | $2.26 | $2.09 | $0.17 | 5,458,780.0 | +10.40% |
| 2025-10-10 | $2.31 | $2.02 | $0.29 | 9,037,188.0 | -9.42% |
| 2025-10-09 | $2.38 | $2.15 | $0.23 | 6,237,540.0 | -3.04% |
| 2025-10-08 | $2.63 | $2.23 | $0.40 | 12,624,105.0 | -2.95% |
| 2025-10-07 | $2.65 | $2.35 | $0.2999 | 11,040,447.0 | -5.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.70 | $1.54 | $0.16 | 7,205,088.0 | -8.24% |
| 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% |
Blink Charging Co 주식 (BLNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.48 | $2.76 | $1.72 | 225,119,275.0 | +5.28% |
| 2023-11 | $4.66 | $2.29 | $2.38 | 96,274,382.0 | +35.29% |
| 2023-10 | $3.48 | $2.22 | $1.25 | 38,339,231.0 | -22.22% |
| 2023-09 | $4.07 | $2.88 | $1.20 | 46,578,669.0 | -22.34% |
| 2023-08 | $7.25 | $3.93 | $3.32 | 55,199,483.0 | -38.44% |
| 2023-07 | $7.20 | $5.79 | $1.41 | 37,134,349.0 | +6.84% |
| 2023-06 | $7.02 | $5.32 | $1.70 | 56,909,048.0 | -11.00% |
| 2023-05 | $7.70 | $6.58 | $1.12 | 33,675,237.0 | -5.61% |
| 2023-04 | $8.71 | $6.67 | $2.04 | 34,747,914.0 | -17.57% |
| 2023-03 | $10.55 | $7.30 | $3.25 | 61,023,604.0 | -4.42% |
| 2023-02 | $15.40 | $8.89 | $6.51 | 53,868,211.0 | -33.50% |
| 2023-01 | $14.81 | $10.79 | $4.02 | 22,348,948.0 | +24.07% |
3.93%
1.24%
자본화:
|
볼륨(24시간):