5 DAY PERFORMANCE
-22.11%
1 MONTH PERFORMANCE
-40.61%
3 MONTH PERFORMANCE
-38.49%
6 MONTH PERFORMANCE
-45.23%
YEAR-TO-DATE PERFORMANCE
-45.04%
1 YEAR PERFORMANCE
-47.81%
Blackboxstocks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.68 | $1.55 (-7.82%) | $1.77 | $1.51 | 9,128 | |
| 12/26/2024 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.69 | 23,854 | $6.09 M |
| 12/24/2024 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.78 | 3,900 | $6.30 M |
| 12/23/2024 | $1.99 | $1.83 (-8.04%) | $1.99 | $1.80 | 20,600 | $6.44 M |
| 12/20/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.84 | 2,700 | $7.00 M |
| 12/19/2024 | $2.15 | $2.00 (-6.98%) | $2.15 | $2.00 | 15,906 | $7.04 M |
| 12/18/2024 | $2.06 | $2.06 (0%) | $2.07 | $2.06 | 3,207 | $7.25 M |
| 12/17/2024 | $2.13 | $2.09 (-1.88%) | $2.21 | $2.09 | 7,400 | $7.35 M |
| 12/16/2024 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 1,504 | $7.88 M |
| 12/13/2024 | $2.38 | $2.10 (-11.76%) | $2.38 | $2.10 | 3,700 | $7.39 M |
| 12/12/2024 | $2.50 | $2.38 (-4.8%) | $2.55 | $2.32 | 30,800 | $8.37 M |
| 12/11/2024 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.50 | 12,000 | $8.79 M |
| 12/10/2024 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.54 | 10,302 | $8.94 M |
| 12/09/2024 | $2.55 | $2.67 (4.71%) | $2.71 | $2.54 | 6,913 | $9.39 M |
| 12/06/2024 | $2.55 | $2.51 (-1.57%) | $2.64 | $2.51 | 11,800 | $8.83 M |
| 12/05/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 700 | $8.97 M |
| 12/04/2024 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 233 | $9.01 M |
| 12/03/2024 | $2.57 | $2.62 (1.95%) | $2.72 | $2.55 | 4,237 | $9.22 M |
| 12/02/2024 | $2.76 | $2.62 (-5.07%) | $2.76 | $2.55 | 26,799 | $9.22 M |
| 11/29/2024 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.55 | 3,645 | $8.97 M |
| 11/27/2024 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.58 | 1,714 | $9.18 M |
| 11/26/2024 | $2.64 | $2.62 (-0.76%) | $2.70 | $2.62 | 5,931 | $9.22 M |
| 11/25/2024 | $2.76 | $2.60 (-5.8%) | $2.76 | $2.56 | 5,300 | $9.15 M |
| 11/22/2024 | $2.66 | $2.66 (0%) | $2.75 | $2.58 | 1,836 | $9.36 M |
| 11/21/2024 | $2.67 | $2.71 (1.5%) | $2.74 | $2.56 | 3,900 | $9.53 M |
| 11/20/2024 | $2.75 | $2.68 (-2.55%) | $2.89 | $2.59 | 16,243 | $9.43 M |
| 11/19/2024 | $2.73 | $2.75 (0.73%) | $2.83 | $2.73 | 3,502 | $9.67 M |
| 11/18/2024 | $2.73 | $2.76 (1.1%) | $2.95 | $2.73 | 3,647 | $9.71 M |
| 11/15/2024 | $2.77 | $2.76 (-0.36%) | $2.79 | $2.75 | 4,402 | $9.71 M |
| 11/14/2024 | $2.79 | $2.77 (-0.72%) | $2.79 | $2.77 | 3,922 | $9.74 M |
| 11/13/2024 | $2.76 | $2.77 (0.36%) | $2.78 | $2.76 | 1,300 | $9.74 M |
| 11/12/2024 | $2.76 | $2.75 (-0.36%) | $2.86 | $2.75 | 9,857 | $9.67 M |
| 11/11/2024 | $2.73 | $2.76 (1.1%) | $2.82 | $2.73 | 6,462 | $9.71 M |
| 11/08/2024 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 1,744 | $8.87 M |
| 11/07/2024 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.75 | 9,010 | $8.87 M |
| 11/06/2024 | $2.77 | $2.87 (3.61%) | $2.95 | $2.75 | 1,916 | $9.26 M |
| 11/05/2024 | $2.75 | $2.80 (1.82%) | $2.80 | $2.75 | 9,300 | $9.03 M |
| 11/04/2024 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.71 | 8,447 | $8.87 M |
| 11/01/2024 | $2.96 | $2.78 (-6.08%) | $2.96 | $2.71 | 8,832 | $8.97 M |
| 10/31/2024 | $2.81 | $2.71 (-3.56%) | $2.85 | $2.71 | 8,400 | $8.74 M |
| 10/30/2024 | $2.86 | $2.93 (2.45%) | $2.97 | $2.81 | 3,217 | $9.45 M |
| 10/29/2024 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.82 | 1,100 | $9.55 M |
| 10/28/2024 | $3.00 | $2.88 (-4%) | $3.15 | $2.88 | 5,962 | $9.29 M |
| 10/25/2024 | $2.95 | $2.96 (0.34%) | $3.07 | $2.90 | 3,400 | $9.55 M |
| 10/24/2024 | $2.90 | $3.07 (5.86%) | $3.25 | $2.90 | 36,000 | $9.90 M |
| 10/23/2024 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.95 | 5,000 | $9.52 M |
| 10/22/2024 | $2.95 | $3.01 (2.03%) | $3.03 | $2.95 | 3,703 | $9.71 M |
| 10/21/2024 | $3.00 | $3.01 (0.33%) | $3.04 | $2.96 | 8,700 | $9.71 M |
| 10/18/2024 | $2.91 | $3.01 (3.44%) | $3.10 | $2.91 | 23,000 | $9.71 M |
| 10/17/2024 | $2.90 | $2.90 (0%) | $2.92 | $2.81 | 3,700 | $9.36 M |
| 10/16/2024 | $2.93 | $2.80 (-4.44%) | $2.93 | $2.80 | 1,743 | $9.03 M |
| 10/15/2024 | $2.83 | $2.84 (0.35%) | $2.92 | $2.80 | 22,039 | $9.16 M |
| 10/14/2024 | $2.80 | $2.80 (0%) | $2.82 | $2.80 | 3,619 | $9.03 M |
| 10/11/2024 | $2.75 | $2.80 (1.82%) | $2.80 | $2.68 | 3,441 | $9.03 M |
| 10/10/2024 | $2.65 | $2.75 (3.77%) | $2.78 | $2.57 | 14,906 | $8.87 M |
| 10/09/2024 | $2.60 | $2.71 (4.23%) | $2.79 | $2.55 | 18,430 | $8.74 M |
| 10/08/2024 | $2.70 | $2.76 (2.22%) | $2.79 | $2.60 | 12,751 | $8.90 M |
| 10/07/2024 | $2.53 | $2.60 (2.77%) | $2.72 | $2.53 | 12,105 | $8.39 M |
| 10/04/2024 | $2.66 | $2.70 (1.5%) | $2.70 | $2.66 | 1,900 | $8.71 M |
| 10/03/2024 | $2.57 | $2.70 (5.06%) | $2.70 | $2.57 | 1,044 | $8.71 M |
| 10/02/2024 | $2.52 | $2.60 (3.17%) | $2.70 | $2.52 | 12,900 | $8.39 M |
| 10/01/2024 | $2.61 | $2.61 (0%) | $2.75 | $2.53 | 12,722 | $8.42 M |
| 09/30/2024 | $2.77 | $2.50 (-9.75%) | $2.77 | $2.48 | 24,431 | $8.07 M |
| 09/27/2024 | $2.55 | $2.52 (-1.18%) | $2.83 | $2.52 | 12,100 | $8.13 M |