Stockscreener 앱 받기
0.5847
1.71%
-0.0102
시간 외 거래:
.59
0.0053
+0.91%
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $0.5994 | $0.58 | $0.0194 | 532,684.0 | -1.71% |
| 2026-08-21 | $0.60 | $0.56 | $0.04 | 1,088,252.0 | +4.46% |
| 2026-08-20 | $0.577 | $0.56 | $0.017 | 653,034.0 | -0.77% |
| 2026-08-19 | $0.5813 | $0.5552 | $0.0261 | 960,017.0 | +2.46% |
| 2026-08-18 | $0.5834 | $0.5552 | $0.0282 | 947,709.0 | -3.78% |
| 2026-08-17 | $0.617 | $0.5751 | $0.0419 | 1,327,788.0 | -1.76% |
| 2026-08-14 | $0.6087 | $0.58 | $0.0287 | 687,813.0 | -1.41% |
| 2026-08-13 | $0.61 | $0.5832 | $0.0268 | 843,684.0 | +1.80% |
| 2026-08-12 | $0.6087 | $0.59 | $0.0187 | 657,238.0 | +0.05% |
| 2026-08-11 | $0.6274 | $0.5865 | $0.0409 | 1,184,612.0 | -1.37% |
| 2026-08-10 | $0.62 | $0.5825 | $0.0375 | 896,836.0 | -2.21% |
| 2026-08-07 | $0.6284 | $0.535 | $0.0934 | 3,717,668.0 | +13.30% |
| 2026-08-06 | $0.5699 | $0.54 | $0.0299 | 1,201,115.0 | -2.53% |
| 2026-08-05 | $0.568 | $0.544 | $0.024 | 1,345,761.0 | -1.18% |
| 2026-08-04 | $0.5751 | $0.55 | $0.0251 | 941,928.0 | +3.28% |
| 2026-08-03 | $0.555 | $0.517 | $0.038 | 869,931.0 | +4.99% |
| 2026-07-31 | $0.5383 | $0.4995 | $0.0388 | 1,773,396.0 | +5.51% |
| 2026-07-30 | $0.50 | $0.4775 | $0.0226 | 1,923,464.0 | +4.23% |
| 2026-07-29 | $0.5198 | $0.4631 | $0.0567 | 3,690,434.0 | -8.79% |
| 2026-07-28 | $0.5548 | $0.515 | $0.0398 | 1,490,759.0 | -6.90% |
| 2026-07-27 | $0.5654 | $0.5325 | $0.0329 | 1,076,325.0 | +5.83% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.6284 | $0.517 | $0.1114 | 18,388,754.0 | +13.09% |
| 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% |
0.31%
3.05%
자본화:
|
볼륨(24시간):