Blink Charging (BLNK) went public on February 12, 2018, when it opened at a split-adjusted price of $8.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $1.15 | $1.21 | $0.92 | $1.03 | 55,001,049 |
January 2025 | $1.40 | $1.82 | $1.15 | $1.22 | 92,775,403 |
December 2024 | $1.61 | $1.85 | $1.38 | $1.39 | 101,551,771 |
November 2024 | $2.00 | $2.16 | $1.48 | $1.59 | 109,192,390 |
October 2024 | $1.78 | $2.32 | $1.63 | $1.98 | 103,129,625 |
September 2024 | $1.84 | $1.96 | $1.53 | $1.72 | 78,589,861 |
August 2024 | $3.36 | $3.40 | $1.83 | $1.86 | 125,498,266 |
July 2024 | $2.73 | $3.75 | $2.58 | $3.29 | 94,021,491 |
June 2024 | $3.17 | $3.71 | $2.61 | $2.74 | 101,168,242 |
May 2024 | $2.50 | $3.52 | $2.50 | $3.11 | 129,169,680 |
April 2024 | $3.02 | $3.04 | $2.18 | $2.53 | 76,648,465 |
March 2024 | $3.20 | $3.51 | $2.38 | $3.01 | 172,743,623 |
February 2024 | $2.46 | $3.62 | $2.22 | $3.18 | 152,784,447 |
January 2024 | $3.35 | $3.47 | $2.18 | $2.40 | 159,516,880 |
December 2023 | $3.21 | $4.48 | $2.76 | $3.39 | 226,490,729 |
November 2023 | $2.38 | $4.66 | $2.29 | $3.22 | 96,740,372 |
October 2023 | $3.08 | $3.48 | $2.22 | $2.38 | 38,842,664 |
September 2023 | $3.98 | $4.07 | $2.88 | $3.06 | 46,790,399 |
August 2023 | $6.29 | $7.25 | $3.93 | $3.94 | 55,603,963 |
July 2023 | $6.04 | $7.20 | $5.79 | $6.40 | 37,327,436 |
June 2023 | $6.71 | $7.02 | $5.32 | $5.99 | 58,090,951 |
May 2023 | $7.04 | $7.70 | $6.58 | $6.73 | 35,036,670 |
April 2023 | $8.60 | $8.71 | $6.67 | $7.13 | 34,751,311 |
March 2023 | $9.64 | $10.55 | $7.30 | $8.65 | 61,024,319 |
February 2023 | $14.06 | $15.40 | $8.89 | $9.05 | 53,868,216 |
