Get the Stockscreener App
7.61
6.23%
-0.66
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 November 04, 2025, is $7.61.
- 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 $7.61 now.
- The 52-week high stock price for BLBX is $17.75, representing a 133.25% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BLBX is $1.51, indicating a -80.16% decrease from the current share price, occurred on December 27, 2024.
- The closing price of Blackboxstocks Inc (BLBX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $8.19 | $7.28 | $0.91 | 134,563.0 | -5.68% |
| Nov 03, 2025 | $9.32 | $8.22 | $1.10 | 198,930.0 | -12.95% |
| Oct 31, 2025 | $9.52 | $8.52 | $1.00 | 222,102.0 | +3.15% |
| Oct 30, 2025 | $9.59 | $7.88 | $1.71 | 359,301.0 | +14.27% |
| Oct 29, 2025 | $8.75 | $7.94 | $0.81 | 701,552.0 | -3.12% |
| Oct 28, 2025 | $9.39 | $8.12 | $1.27 | 213,640.0 | -2.12% |
| Oct 27, 2025 | $9.49 | $8.49 | $0.9969 | 200,618.0 | -12.91% |
| Oct 24, 2025 | $10.02 | $9.23 | $0.79 | 201,831.0 | +1.46% |
| Oct 23, 2025 | $9.75 | $8.60 | $1.15 | 266,924.0 | +14.66% |
| Oct 22, 2025 | $10.38 | $7.78 | $2.60 | 938,817.0 | -11.59% |
| Oct 21, 2025 | $9.94 | $8.90 | $1.04 | 324,570.0 | -5.29% |
| Oct 20, 2025 | $11.15 | $9.62 | $1.53 | 206,604.0 | -2.81% |
| Oct 17, 2025 | $10.89 | $9.16 | $1.73 | 427,623.0 | -3.55% |
| Oct 16, 2025 | $13.40 | $9.99 | $3.41 | 954,199.0 | -20.28% |
| Oct 15, 2025 | $17.75 | $13.04 | $4.71 | 1,045,553.0 | -9.45% |
| Oct 14, 2025 | $16.99 | $9.45 | $7.54 | 1,557,160.0 | +21.59% |
| Oct 13, 2025 | $13.95 | $7.51 | $6.44 | 5,058,661.0 | +49.45% |
| Oct 10, 2025 | $9.33 | $7.85 | $1.48 | 331,388.0 | -8.73% |
| Oct 09, 2025 | $9.42 | $8.20 | $1.22 | 442,556.0 | +1.02% |
| Oct 08, 2025 | $8.84 | $7.22 | $1.62 | 773,930.0 | +30.23% |
| Oct 07, 2025 | $6.80 | $6.29 | $0.51 | 44,398.0 | +6.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.32 | $7.28 | $2.04 | 333,493.0 | -17.89% |
| 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% |
Blackboxstocks Inc Stock (BLBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.15 | $2.35 | $1.80 | 390,518.0 | -28.97% |
| Nov, 2023 | $4.05 | $1.60 | $2.45 | 291,906.0 | +103.59% |
| Oct, 2023 | $2.80 | $1.71 | $1.09 | 113,676.0 | -29.09% |
| Sep, 2023 | $3.15 | $2.58 | $0.57 | 112,570.0 | +1.66% |
| Aug, 2023 | $3.52 | $2.23 | $1.29 | 289,951.0 | -2.35% |
| Jul, 2023 | $3.27 | $2.54 | $0.7298 | 207,915.0 | -7.67% |
| Jun, 2023 | $4.12 | $2.85 | $1.27 | 785,987.0 | -21.05% |
| May, 2023 | $4.25 | $2.80 | $1.45 | 1,650,866.0 | +26.25% |
| Apr, 2023 | $9.50 | $2.32 | $7.18 | 20,082,595.5 | -2.27% |
| Mar, 2023 | $5.60 | $2.65 | $2.95 | 3,626,020.5 | -24.51% |
| Feb, 2023 | $4.76 | $2.05 | $2.71 | 5,885,641.5 | +41.94% |
| Jan, 2023 | $3.92 | $1.08 | $2.84 | 3,450,503.3 | +139.53% |
0.69%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):