loading

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 June 27, 2025, is $5.90.
  • 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 $5.90 now.
  • The 52-week high stock price for BLBX is $6.49, representing a 10.00% increase from the current share price, occurred on June 16, 2025.
  • The 52-week low stock price for BLBX is $1.51, indicating a -74.41% 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $5.93 $5.52 $0.41 51,945.0 +2.61%
Jun 26, 2025 $6.05 $5.35 $0.698 157,490.0 +1.23%
Jun 25, 2025 $6.05 $5.45 $0.5999 20,820.0 -0.70%
Jun 24, 2025 $6.10 $4.97 $1.12 223,223.0 +4.00%
Jun 23, 2025 $6.76 $5.34 $1.42 236,282.0 -3.68%
Jun 20, 2025 $6.80 $5.43 $1.37 231,569.0 -0.70%
Jun 18, 2025 $5.84 $5.38 $0.4636 75,824.0 +0.35%
Jun 17, 2025 $6.45 $5.73 $0.72 66,895.0 -11.71%
Jun 16, 2025 $6.49 $5.07 $1.42 455,051.0 +28.26%
Jun 13, 2025 $5.32 $4.87 $0.45 31,810.0 +0.40%
Jun 12, 2025 $5.40 $5.03 $0.3692 63,282.0 -3.08%
Jun 11, 2025 $5.20 $4.75 $0.45 46,862.0 +9.45%
Jun 10, 2025 $4.85 $4.60 $0.25 43,817.0 -1.43%
Jun 09, 2025 $5.20 $4.81 $0.39 136,075.0 -7.13%
Jun 06, 2025 $5.19 $4.30 $0.89 173,200.0 +18.22%
Jun 05, 2025 $4.50 $4.18 $0.3176 36,788.0 +5.78%
Jun 04, 2025 $4.33 $3.85 $0.48 72,762.0 +6.96%
Jun 03, 2025 $4.00 $3.88 $0.12 6,209.0 -0.51%
Jun 02, 2025 $4.04 $3.85 $0.1906 22,351.0 +3.72%
May 30, 2025 $4.06 $3.73 $0.3278 32,674.0 -5.76%
May 29, 2025 $4.07 $3.95 $0.12 84,325.0 -0.25%

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
Jun, 2025 $6.80 $3.85 $2.95 2,204,200.0 +56.91%
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%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
Cap:     |  Volume (24h):