Get the Stockscreener App
10.37
11.44%
-1.34
After Hours:
10.37
Blackboxstocks Inc Stock (BLBX) Price History
The historical daily chart and data for Blackboxstocks Inc stock (BLBX), show that the latest closing stock price as of February 12, 2026, is $10.37.
- Blackboxstocks Inc all-time high stock price is $22.00, occurred on May 02, 2022.
- The lowest Blackboxstocks Inc stock price recorded was $0.00 on January 12, 2024. Since then, Blackboxstocks Inc's stock price has risen over to $10.37 now.
- The 52-week high stock price for BLBX is $17.75, representing a 71.17% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BLBX is $2.48, indicating a -76.08% decrease from the current share price, occurred on March 10, 2025.
- The closing price of Blackboxstocks Inc (BLBX) stock in the beginning of 2025 was $14.32. The stock closed the year at $1.20, a loss of over -91.62% for the year.
The table below shows more information about BLBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $11.70 | $10.31 | $1.39 | 104,399.0 | -11.44% |
| Feb 11, 2026 | $12.72 | $10.78 | $1.94 | 99,775.0 | -6.24% |
| Feb 10, 2026 | $12.90 | $11.80 | $1.10 | 123,050.0 | +4.17% |
| Feb 09, 2026 | $11.99 | $10.71 | $1.28 | 83,550.0 | +11.64% |
| Feb 06, 2026 | $10.91 | $10.00 | $0.91 | 83,734.0 | +4.47% |
| Feb 05, 2026 | $11.20 | $10.02 | $1.18 | 108,529.0 | -9.75% |
| Feb 04, 2026 | $12.45 | $11.37 | $1.08 | 84,414.0 | -8.73% |
| Feb 03, 2026 | $12.78 | $11.60 | $1.18 | 125,127.0 | +9.86% |
| Feb 02, 2026 | $12.12 | $10.98 | $1.14 | 73,291.0 | +1.38% |
| Jan 30, 2026 | $11.75 | $10.82 | $0.93 | 110,247.0 | -3.74% |
| Jan 29, 2026 | $12.40 | $11.50 | $0.90 | 144,658.0 | -10.05% |
| Jan 28, 2026 | $13.16 | $12.57 | $0.59 | 99,856.0 | -1.67% |
| Jan 27, 2026 | $13.37 | $12.60 | $0.77 | 86,600.0 | -1.57% |
| Jan 26, 2026 | $13.95 | $12.50 | $1.45 | 219,676.0 | +2.06% |
| Jan 23, 2026 | $13.17 | $11.55 | $1.62 | 211,513.0 | +6.76% |
| Jan 22, 2026 | $12.80 | $10.90 | $1.90 | 316,993.0 | +13.09% |
| Jan 21, 2026 | $11.41 | $10.29 | $1.12 | 134,275.0 | -3.12% |
| Jan 20, 2026 | $11.43 | $10.20 | $1.23 | 120,776.0 | +1.45% |
| Jan 16, 2026 | $11.25 | $9.70 | $1.55 | 147,834.0 | +9.74% |
| Jan 15, 2026 | $10.50 | $9.74 | $0.7599 | 74,556.0 | -1.28% |
| Jan 14, 2026 | $10.50 | $9.61 | $0.89 | 67,369.0 | +2.00% |
Blackboxstocks Inc Stock (BLBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackboxstocks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackboxstocks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackboxstocks Inc Stock (BLBX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $12.90 | $10.00 | $2.90 | 990,268.0 | -7.45% |
| Jan, 2026 | $13.95 | $8.40 | $5.55 | 2,464,126.0 | +38.42% |
Blackboxstocks Inc Stock (BLBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.57 | $6.50 | $4.07 | 2,870,103.0 | +16.40% |
| Nov, 2025 | $9.32 | $6.00 | $3.32 | 2,166,677.0 | -26.53% |
| Oct, 2025 | $17.75 | $5.92 | $11.83 | 14,340,286.0 | +60.47% |
| Sep, 2025 | $6.84 | $5.92 | $0.92 | 783,009.0 | -6.03% |
| Aug, 2025 | $7.75 | $5.64 | $2.11 | 985,457.0 | -15.44% |
| Jul, 2025 | $9.50 | $5.54 | $3.96 | 2,408,716.0 | +26.49% |
| Jun, 2025 | $6.80 | $3.85 | $2.95 | 2,254,372.0 | +56.65% |
| May, 2025 | $4.07 | $2.82 | $1.25 | 746,415.0 | +15.69% |
| Apr, 2025 | $3.84 | $2.60 | $1.24 | 961,747.0 | -4.41% |
| Mar, 2025 | $4.11 | $2.48 | $1.63 | 4,761,244.0 | +8.97% |
| Feb, 2025 | $3.62 | $2.79 | $0.8299 | 2,213,487.0 | +1.96% |
| Jan, 2025 | $6.00 | $1.61 | $4.39 | 246,076,856.0 | +39.09% |
Blackboxstocks Inc Stock (BLBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.10 | $1.51 | $2.59 | 3,226,862.0 | +4.71% |
| Nov, 2024 | $2.96 | $2.55 | $0.41 | 110,571.0 | -5.84% |
| Oct, 2024 | $3.25 | $2.52 | $0.7299 | 218,846.0 | +8.33% |
| Sep, 2024 | $2.95 | $1.79 | $1.16 | 239,841.0 | +9.41% |
| Aug, 2024 | $3.00 | $2.01 | $0.99 | 139,691.0 | +4.99% |
| Jul, 2024 | $3.18 | $1.98 | $1.20 | 184,326.0 | -19.39% |
| Jun, 2024 | $3.36 | $2.50 | $0.8585 | 102,356.0 | -8.78% |
| May, 2024 | $3.11 | $2.50 | $0.61 | 173,732.0 | +13.85% |
| Apr, 2024 | $2.96 | $2.18 | $0.78 | 96,141.0 | +3.17% |
| Mar, 2024 | $3.04 | $2.43 | $0.6119 | 77,450.0 | -5.62% |
| Feb, 2024 | $3.38 | $2.08 | $1.30 | 1,612,129.0 | -17.59% |
| Jan, 2024 | $3.45 | $2.48 | $0.9699 | 139,728.0 | +14.89% |
3.78%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):