BLNK - Blink Charging Co.
0.7451
-0.058 -7.771%
Share volume: 2,840,010
Last Updated: 04-21-2026
Automobiles And Trucks/Misc. Transportation Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.80
-0.06
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.81 | $0.81 | $0.81 | $0.81 | $0.74 | $0.74 | $0.75 | $0.75 | 2,840,010 | $2,840,010.00 |
| 04-20-2026 | $0.70 | $0.70 | $0.82 | $0.82 | $0.67 | $0.67 | $0.80 | $0.80 | 6,527,450 | $6,527,450.00 |
| 04-17-2026 | $0.65 | $0.65 | $0.76 | $0.76 | $0.65 | $0.65 | $0.70 | $0.70 | 3,436,693 | $3,436,693.00 |
| 04-16-2026 | $0.70 | $0.70 | $0.70 | $0.70 | $0.64 | $0.64 | $0.67 | $0.67 | 1,253,247 | $1,253,247.00 |
| 04-15-2026 | $0.66 | $0.66 | $0.68 | $0.68 | $0.65 | $0.65 | $0.68 | $0.68 | 1,586,613 | $1,586,613.00 |
| 04-14-2026 | $0.63 | $0.63 | $0.67 | $0.67 | $0.62 | $0.62 | $0.65 | $0.65 | 2,538,503 | $2,538,503.00 |
| 04-13-2026 | $0.56 | $0.56 | $0.61 | $0.61 | $0.56 | $0.56 | $0.61 | $0.61 | 2,022,025 | $2,022,025.00 |
| 04-10-2026 | $0.59 | $0.59 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | $0.57 | 1,354,210 | $1,354,210.00 |
| 04-09-2026 | $0.58 | $0.58 | $0.61 | $0.61 | $0.58 | $0.58 | $0.59 | $0.59 | 1,008,512 | $1,008,512.00 |
| 04-08-2026 | $0.60 | $0.60 | $0.61 | $0.61 | $0.58 | $0.58 | $0.59 | $0.59 | 1,440,865 | $1,440,865.00 |