Get the Stockscreener App
0.8813
8.04%
-0.077
Pre-market:
.86
-0.0213
-2.42%
Blink Charging Co Stock (BLNK) Price History
The historical daily chart and data for Blink Charging Co stock (BLNK), show that the latest closing stock price as of April 03, 2025, is $0.8813.
- Blink Charging Co all-time high stock price is $74.00, occurred on February 07, 2014.
- The lowest Blink Charging Co stock price recorded was $0.863 on March 31, 2025. Since then, Blink Charging Co's stock price has risen over 2.12% to $0.8813 now.
- The 52-week high stock price for BLNK is $3.75, representing a 325.51% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for BLNK is $0.863, indicating a -2.08% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Blink Charging Co (BLNK) stock in the beginning of 2024 was $26.84. The stock closed the year at $10.97, a loss of over -59.13% for the year.
The table below shows more information about BLNK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.9162 | $0.8813 | $0.0349 | 2,776,273.0 | -8.04% |
| Apr 02, 2025 | $0.9717 | $0.9054 | $0.0663 | 1,327,675.0 | +1.81% |
| Apr 01, 2025 | $0.9632 | $0.8959 | $0.0673 | 1,716,891.0 | +2.57% |
| Mar 31, 2025 | $0.944 | $0.863 | $0.081 | 2,300,705.0 | -1.94% |
| Mar 28, 2025 | $0.9613 | $0.9164 | $0.0449 | 1,321,287.0 | -0.27% |
| Mar 27, 2025 | $0.9659 | $0.927 | $0.0389 | 1,663,135.0 | -0.68% |
| Mar 26, 2025 | $1.01 | $0.9393 | $0.0707 | 6,844,267.0 | -6.46% |
| Mar 25, 2025 | $1.05 | $1.00 | $0.05 | 2,133,149.0 | -1.94% |
| Mar 24, 2025 | $1.04 | $1.01 | $0.03 | 2,153,130.0 | +4.02% |
| Mar 21, 2025 | $1.05 | $0.98 | $0.07 | 2,448,708.0 | -0.98% |
| Mar 20, 2025 | $1.03 | $0.9873 | $0.0427 | 1,726,919.0 | -2.91% |
| Mar 19, 2025 | $1.08 | $1.01 | $0.07 | 1,504,137.0 | +0.00% |
| Mar 18, 2025 | $1.05 | $0.9931 | $0.0569 | 1,904,962.0 | -1.90% |
| Mar 17, 2025 | $1.06 | $0.94 | $0.125 | 5,082,135.0 | +10.04% |
| Mar 14, 2025 | $0.9697 | $0.901 | $0.0687 | 3,639,672.0 | +5.99% |
| Mar 13, 2025 | $0.995 | $0.877 | $0.118 | 7,554,514.0 | -7.85% |
| Mar 12, 2025 | $1.04 | $0.9451 | $0.0949 | 12,254,506.0 | -3.27% |
| Mar 11, 2025 | $1.01 | $0.9241 | $0.0859 | 2,739,709.0 | +9.49% |
| Mar 10, 2025 | $1.05 | $0.92 | $0.127 | 6,452,949.0 | -11.30% |
| Mar 07, 2025 | $1.09 | $1.02 | $0.07 | 2,307,554.0 | -1.89% |
| Mar 06, 2025 | $1.11 | $0.9699 | $0.1401 | 3,328,974.0 | +8.16% |
| Mar 05, 2025 | $0.9989 | $0.9401 | $0.0588 | 1,761,942.0 | +2.49% |
Blink Charging Co Stock (BLNK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blink Charging Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blink Charging Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blink Charging Co Stock (BLNK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.9717 | $0.8813 | $0.0904 | 8,597,112.0 | -3.97% |
| Mar, 2025 | $1.11 | $0.863 | $0.247 | 76,507,797.0 | -10.03% |
| Feb, 2025 | $1.21 | $0.8927 | $0.3173 | 75,829,345.0 | -16.39% |
| Jan, 2025 | $1.82 | $1.15 | $0.67 | 92,288,140.0 | -12.23% |
Blink Charging Co Stock (BLNK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.42 | $0.43 | 92,944,477.0 | -8.18% |
| Nov, 2024 | $2.16 | $1.48 | $0.68 | 108,186,854.0 | -19.70% |
| Oct, 2024 | $2.32 | $1.63 | $0.69 | 102,342,643.0 | +15.12% |
| Sep, 2024 | $1.96 | $1.53 | $0.43 | 77,860,457.0 | -7.53% |
| Aug, 2024 | $3.40 | $1.83 | $1.57 | 124,513,015.0 | -43.47% |
| Jul, 2024 | $3.75 | $2.58 | $1.17 | 93,156,256.0 | +20.07% |
| Jun, 2024 | $3.71 | $2.61 | $1.10 | 99,968,200.0 | -11.90% |
| May, 2024 | $3.52 | $2.50 | $1.02 | 128,095,342.0 | +22.92% |
| Apr, 2024 | $3.04 | $2.18 | $0.86 | 75,958,517.0 | -15.95% |
| Mar, 2024 | $3.51 | $2.38 | $1.13 | 170,613,164.0 | -5.35% |
| Feb, 2024 | $3.62 | $2.22 | $1.40 | 151,772,069.0 | +32.50% |
| Jan, 2024 | $3.47 | $2.18 | $1.29 | 158,175,950.0 | -29.20% |
Blink Charging Co Stock (BLNK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.48 | $2.76 | $1.72 | 225,119,275.0 | +5.28% |
| Nov, 2023 | $4.66 | $2.29 | $2.38 | 96,274,382.0 | +35.29% |
| Oct, 2023 | $3.48 | $2.22 | $1.25 | 38,339,231.0 | -22.22% |
| Sep, 2023 | $4.07 | $2.88 | $1.20 | 46,578,669.0 | -22.34% |
| Aug, 2023 | $7.25 | $3.93 | $3.32 | 55,199,483.0 | -38.44% |
| Jul, 2023 | $7.20 | $5.79 | $1.41 | 37,134,349.0 | +6.84% |
| Jun, 2023 | $7.02 | $5.32 | $1.70 | 56,909,048.0 | -11.00% |
| May, 2023 | $7.70 | $6.58 | $1.12 | 33,675,237.0 | -5.61% |
| Apr, 2023 | $8.71 | $6.67 | $2.04 | 34,747,914.0 | -17.57% |
| Mar, 2023 | $10.55 | $7.30 | $3.25 | 61,023,604.0 | -4.42% |
| Feb, 2023 | $15.40 | $8.89 | $6.51 | 53,868,211.0 | -33.50% |
| Jan, 2023 | $14.81 | $10.79 | $4.02 | 22,348,948.0 | +24.07% |
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):