Blink Charging Co. BLNK
0.42 USD -0.03 (-7.14%)
Regular-session close
0.43 +0.01 +2.50%
After hours · Nov 13, 7:52 PM ET
0.42 Day range 0.4635
0.377 52-week range 1.46
- YTD
- -37.00%
- 1 year
- -71.22%
BLNK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.45 | 0.46 | 0.42 | 0.42 | -0.03 | -7.14% | 1,022,905 |
| Nov 12, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | -0.01 | -2.90% | 1,318,564 |
| Nov 11, 2026 | 0.49 | 0.50 | 0.47 | 0.47 | -0.01 | -2.51% | 1,038,100 |
| Nov 10, 2026 | 0.50 | 0.51 | 0.46 | 0.48 | -0.04 | -7.54% | 1,632,200 |
| Nov 9, 2026 | 0.53 | 0.53 | 0.49 | 0.52 | 0.00 | +0.58% | 2,052,200 |
| Nov 6, 2026 | 0.40 | 0.54 | 0.39 | 0.51 | +0.11 | +25.98% | 7,734,300 |
| Nov 5, 2026 | 0.48 | 0.48 | 0.40 | 0.41 | -0.04 | -9.53% | 2,583,300 |
| Nov 4, 2026 | 0.46 | 0.51 | 0.44 | 0.45 | +0.03 | +6.12% | 3,273,700 |
| Nov 3, 2026 | 0.43 | 0.46 | 0.42 | 0.43 | 0.00 | -0.23% | 1,966,600 |
| Nov 2, 2026 | 0.41 | 0.44 | 0.40 | 0.43 | +0.02 | +6.23% | 2,276,500 |
| Oct 30, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -2.67% | 785,000 |
| Oct 29, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.00 | +0.73% | 771,100 |
| Oct 28, 2026 | 0.39 | 0.42 | 0.38 | 0.41 | +0.02 | +6.51% | 1,202,700 |
| Oct 27, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | +0.01 | +1.86% | 955,000 |
| Oct 26, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | -0.01 | -1.31% | 1,029,000 |
| Oct 23, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | -0.01 | -3.29% | 1,558,900 |
| Oct 22, 2026 | 0.41 | 0.42 | 0.38 | 0.40 | -0.03 | -6.40% | 2,230,300 |
| Oct 21, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.00 | +0.24% | 950,200 |
| Oct 20, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 958,700 |
| Oct 19, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.00 | -0.71% | 852,800 |
| Oct 16, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | -0.02 | -4.29% | 1,622,800 |
| Oct 15, 2026 | 0.45 | 0.47 | 0.42 | 0.44 | -0.01 | -2.42% | 2,922,500 |
| Oct 14, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -4.62% | 1,340,600 |
| Oct 13, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.00 | -0.83% | 893,300 |
| Oct 12, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | +0.01 | +3.23% | 1,800,200 |
| Oct 9, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | -0.01 | -2.52% | 2,136,000 |
| Oct 8, 2026 | 0.51 | 0.51 | 0.47 | 0.48 | -0.03 | -6.47% | 3,005,400 |
| Oct 7, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | -0.39% | 1,715,200 |
| Oct 6, 2026 | 0.55 | 0.56 | 0.51 | 0.51 | -0.04 | -6.91% | 1,532,200 |
| Oct 5, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | -0.01 | -1.96% | 777,700 |
| Oct 2, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | +0.03 | +5.65% | 908,200 |
| Oct 1, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | -0.01 | -1.67% | 1,155,800 |
| Sep 30, 2026 | 0.54 | 0.57 | 0.54 | 0.54 | -0.02 | -3.23% | 732,500 |
| Sep 29, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.00 | -0.36% | 911,000 |
| Sep 28, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | -0.02 | -3.28% | 707,600 |
| Sep 25, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | +0.02 | +3.58% | 736,400 |
| Sep 24, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | -0.01 | -1.06% | 984,800 |
| Sep 23, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | -0.02 | -3.58% | 532,400 |
| Sep 22, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | +0.34% | 758,300 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -2.50% | 1,186,200 |
| Sep 18, 2026 | 0.56 | 0.60 | 0.55 | 0.60 | +0.05 | +9.51% | 1,886,900 |
| Sep 17, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | +0.02 | +3.21% | 869,700 |
| Sep 16, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | +0.01 | +1.92% | 1,135,600 |
| Sep 15, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | -0.02 | -2.80% | 1,264,000 |
| Sep 14, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | -0.01 | -1.65% | 743,200 |
| Sep 11, 2026 | 0.54 | 0.56 | 0.54 | 0.54 | +0.01 | +1.12% | 656,800 |
| Sep 10, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | -0.01 | -2.18% | 1,018,800 |
| Sep 9, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | -0.02 | -4.18% | 934,900 |
| Sep 8, 2026 | 0.59 | 0.60 | 0.57 | 0.57 | -0.02 | -2.55% | 1,097,000 |
| Sep 4, 2026 | 0.59 | 0.62 | 0.57 | 0.59 | -0.01 | -0.84% | 2,057,200 |
| Sep 3, 2026 | 0.53 | 0.60 | 0.53 | 0.59 | +0.07 | +14.45% | 2,616,000 |
| Sep 2, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | +0.01 | +2.17% | 567,600 |
| Sep 1, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | -0.01 | -2.31% | 1,404,400 |
| Aug 31, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | -0.01 | -2.44% | 1,450,600 |
| Aug 28, 2026 | 0.57 | 0.57 | 0.53 | 0.53 | -0.04 | -7.47% | 2,393,900 |
| Aug 27, 2026 | 0.60 | 0.61 | 0.57 | 0.58 | -0.02 | -2.87% | 1,033,800 |
| Aug 26, 2026 | 0.58 | 0.62 | 0.58 | 0.59 | 0.00 | 0.00% | 724,500 |
| Aug 25, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | +0.01 | +1.37% | 937,300 |
| Aug 24, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | -0.01 | -1.68% | 535,500 |
| Aug 21, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | +0.03 | +4.39% | 1,101,100 |
| Aug 20, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.00 | -0.70% | 655,500 |
| Aug 19, 2026 | 0.56 | 0.58 | 0.56 | 0.57 | +0.01 | +2.50% | 965,100 |
| Aug 18, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | -0.02 | -3.78% | 953,900 |
| Aug 17, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | -0.01 | -1.85% | 1,334,700 |
| Aug 14, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | -0.01 | -1.33% | 696,400 |
65 days, newest first. Daily bars as drawn on the BLNK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.