Stockscreener 앱 받기
0.5119
6.93%
-0.0381
시간 외 거래:
.53
0.0181
+3.54%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $0.5589 | $0.5106 | $0.0483 | 1,523,899.0 | -6.93% |
| 2026-10-05 | $0.56 | $0.545 | $0.015 | 760,666.0 | -1.91% |
| 2026-10-02 | $0.5688 | $0.5402 | $0.0286 | 892,894.0 | +5.59% |
| 2026-10-01 | $0.549 | $0.5242 | $0.0248 | 1,148,568.0 | -1.67% |
| 2026-09-30 | $0.5677 | $0.5375 | $0.0302 | 717,186.0 | -3.24% |
| 2026-09-29 | $0.57 | $0.5504 | $0.0196 | 909,452.0 | -0.39% |
| 2026-09-28 | $0.5812 | $0.5537 | $0.0275 | 684,559.0 | -3.28% |
| 2026-09-25 | $0.5799 | $0.5504 | $0.0295 | 718,577.0 | +3.71% |
| 2026-09-24 | $0.57 | $0.546 | $0.024 | 983,959.0 | -1.17% |
| 2026-09-23 | $0.59 | $0.5631 | $0.0269 | 532,302.0 | -3.60% |
| 2026-09-22 | $0.5965 | $0.582 | $0.0145 | 739,995.0 | +0.39% |
| 2026-09-21 | $0.60 | $0.5754 | $0.0246 | 1,180,849.0 | -2.54% |
| 2026-09-18 | $0.5999 | $0.554 | $0.0459 | 1,857,438.0 | +9.60% |
| 2026-09-17 | $0.553 | $0.5411 | $0.0119 | 868,140.0 | +3.13% |
| 2026-09-16 | $0.5533 | $0.52 | $0.0333 | 1,135,213.0 | +1.90% |
| 2026-09-15 | $0.5402 | $0.515 | $0.0252 | 1,248,577.0 | -2.69% |
| 2026-09-14 | $0.549 | $0.53 | $0.019 | 742,966.0 | -1.76% |
| 2026-09-11 | $0.557 | $0.538 | $0.019 | 646,306.0 | +1.19% |
| 2026-09-10 | $0.546 | $0.53 | $0.016 | 1,018,286.0 | -2.24% |
| 2026-09-09 | $0.5796 | $0.55 | $0.0296 | 933,004.0 | -4.16% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.5688 | $0.5106 | $0.0582 | 5,849,926.0 | -5.20% |
| 2026-09 | $0.615 | $0.505 | $0.11 | 22,475,809.0 | +3.89% |
| 2026-08 | $0.6284 | $0.5115 | $0.1169 | 24,334,209.0 | +0.54% |
| 2026-07 | $0.6847 | $0.4631 | $0.2216 | 26,005,438.0 | -19.19% |
| 2026-06 | $0.8629 | $0.573 | $0.2899 | 52,710,889.0 | -22.54% |
| 2026-05 | $1.03 | $0.7007 | $0.3343 | 52,778,928.0 | +13.95% |
| 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% |
5.84%
자본화:
|
볼륨(24시간):