Get the Stockscreener App
2.90
7.94%
-0.25
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 April 04, 2025, is $2.90.
- 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 $2.90 now.
- The 52-week high stock price for BLBX is $5.9999, representing a 106.89% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for BLBX is $1.51, indicating a -47.93% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $3.19 | $2.90 | $0.2941 | 29,443.0 | -7.94% |
| Apr 03, 2025 | $3.48 | $3.08 | $0.4038 | 24,640.0 | -9.74% |
| Apr 02, 2025 | $3.79 | $3.30 | $0.4861 | 126,885.0 | -6.43% |
| Apr 01, 2025 | $3.84 | $3.10 | $0.74 | 55,403.0 | +9.71% |
| Mar 31, 2025 | $3.56 | $3.07 | $0.49 | 65,486.0 | -2.58% |
| Mar 28, 2025 | $3.70 | $3.30 | $0.40 | 28,889.0 | -5.68% |
| Mar 27, 2025 | $3.70 | $3.42 | $0.2756 | 11,705.0 | +10.45% |
| Mar 26, 2025 | $3.66 | $3.31 | $0.3489 | 41,804.0 | -10.19% |
| Mar 25, 2025 | $3.98 | $3.51 | $0.47 | 46,569.0 | -8.58% |
| Mar 24, 2025 | $4.11 | $3.69 | $0.42 | 81,646.0 | +1.49% |
| Mar 21, 2025 | $4.02 | $3.65 | $0.3665 | 90,366.0 | +5.79% |
| Mar 20, 2025 | $3.86 | $3.40 | $0.4553 | 57,485.0 | +3.83% |
| Mar 19, 2025 | $3.88 | $3.35 | $0.5337 | 39,399.0 | -1.35% |
| Mar 18, 2025 | $3.87 | $3.36 | $0.51 | 64,397.0 | +4.51% |
| Mar 17, 2025 | $3.55 | $3.18 | $0.37 | 72,372.0 | +8.56% |
| Mar 14, 2025 | $3.41 | $3.00 | $0.413 | 77,820.0 | +5.48% |
| Mar 13, 2025 | $3.23 | $2.83 | $0.40 | 119,900.0 | +3.33% |
| Mar 12, 2025 | $3.25 | $2.56 | $0.69 | 166,920.0 | +9.49% |
| Mar 11, 2025 | $2.98 | $2.62 | $0.36 | 384,654.0 | -10.46% |
| Mar 10, 2025 | $3.34 | $2.48 | $0.86 | 3,214,691.0 | -11.56% |
| Mar 07, 2025 | $3.75 | $3.30 | $0.45 | 85,306.0 | +1.47% |
| Mar 06, 2025 | $3.51 | $3.25 | $0.26 | 35,840.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $3.84 | $2.90 | $0.94 | 265,814.0 | -14.71% |
| 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% |
4.01%
6.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):