Get the Stockscreener App
6.275
1.95%
0.12
After Hours:
6.28
0.005
+0.08%
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 September 04, 2025, is $6.275.
- 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 $6.275 now.
- The 52-week high stock price for BLBX is $9.50, representing a 51.39% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BLBX is $1.51, indicating a -75.94% 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $6.35 | $6.09 | $0.2647 | 21,870.0 | +1.95% |
| Sep 03, 2025 | $6.46 | $6.12 | $0.34 | 33,940.0 | -1.52% |
| Sep 02, 2025 | $6.30 | $6.05 | $0.25 | 36,734.0 | -0.79% |
| Aug 29, 2025 | $6.48 | $6.10 | $0.3798 | 40,826.0 | -1.10% |
| Aug 28, 2025 | $6.79 | $5.69 | $1.10 | 103,776.0 | +11.56% |
| Aug 27, 2025 | $6.22 | $5.64 | $0.5838 | 57,026.0 | -8.13% |
| Aug 26, 2025 | $6.33 | $5.90 | $0.425 | 74,858.0 | +3.58% |
| Aug 25, 2025 | $6.40 | $5.91 | $0.49 | 56,523.0 | -7.55% |
| Aug 22, 2025 | $6.85 | $6.20 | $0.65 | 36,532.0 | +5.53% |
| Aug 21, 2025 | $6.41 | $6.11 | $0.30 | 32,955.0 | -3.00% |
| Aug 20, 2025 | $6.53 | $6.30 | $0.2295 | 27,208.0 | +1.12% |
| Aug 19, 2025 | $7.11 | $6.12 | $0.9899 | 90,214.0 | -7.52% |
| Aug 18, 2025 | $6.90 | $6.62 | $0.2768 | 17,253.0 | +0.15% |
| Aug 15, 2025 | $6.88 | $6.36 | $0.515 | 5,559.0 | +3.36% |
| Aug 14, 2025 | $6.78 | $6.50 | $0.28 | 24,816.0 | -0.46% |
| Aug 13, 2025 | $7.06 | $6.48 | $0.5812 | 57,666.0 | -3.24% |
| Aug 12, 2025 | $7.29 | $6.80 | $0.49 | 29,879.0 | -4.23% |
| Aug 11, 2025 | $7.30 | $6.53 | $0.77 | 57,741.0 | +8.56% |
| Aug 08, 2025 | $7.17 | $6.36 | $0.8097 | 44,152.0 | -2.24% |
| Aug 07, 2025 | $7.40 | $6.51 | $0.885 | 54,961.0 | -9.59% |
| Aug 06, 2025 | $7.68 | $7.23 | $0.45 | 64,550.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.46 | $6.05 | $0.41 | 114,414.0 | -0.40% |
| 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% |
0.58%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):