Stockscreener 앱 받기
0.5587
2.27%
0.0159
Blink Charging Co 주식 (BLNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-04 | $0.5588 | $0.55 | $0.0088 | 37,377.0 | +2.33% |
| 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% |
| 2026-07-24 | $0.5598 | $0.52 | $0.0398 | 1,236,216.0 | -5.58% |
| 2026-07-23 | $0.5672 | $0.5446 | $0.0226 | 842,790.0 | +0.09% |
| 2026-07-22 | $0.5799 | $0.5535 | $0.0264 | 663,757.0 | -3.15% |
| 2026-07-21 | $0.5877 | $0.554 | $0.0337 | 980,641.0 | +3.59% |
| 2026-07-20 | $0.5727 | $0.5488 | $0.0239 | 993,239.0 | +0.22% |
| 2026-07-17 | $0.5726 | $0.55 | $0.0226 | 967,247.0 | -0.25% |
| 2026-07-16 | $0.5717 | $0.5511 | $0.0206 | 991,627.0 | -3.88% |
| 2026-07-15 | $0.5887 | $0.567 | $0.0217 | 743,883.0 | +0.93% |
| 2026-07-14 | $0.5773 | $0.5477 | $0.0296 | 888,823.0 | +4.81% |
| 2026-07-13 | $0.578 | $0.5354 | $0.0426 | 1,490,824.0 | -4.77% |
| 2026-07-10 | $0.60 | $0.57 | $0.03 | 728,970.0 | -3.81% |
| 2026-07-09 | $0.5977 | $0.5875 | $0.0102 | 351,131.0 | +2.49% |
| 2026-07-08 | $0.5899 | $0.5621 | $0.0278 | 1,240,073.0 | -2.00% |
| 2026-07-07 | $0.63 | $0.5874 | $0.0426 | 1,239,251.0 | -5.62% |
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 | $0.5588 | $0.517 | $0.0418 | 907,308.0 | +7.44% |
| 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% |
5.32%
14.18%
자본화:
|
볼륨(24시간):