5 DAY PERFORMANCE
-17.10%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
+31.48%
6 MONTH PERFORMANCE
+51.76%
YEAR-TO-DATE PERFORMANCE
+22.72%
1 YEAR PERFORMANCE
+203.05%
Blackboxstocks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $10.37 | $9.93 (-4.24%) | $10.75 | $9.81 | 84.08 K | $37.57 M |
| 02/12/2026 | $11.70 | $10.37 (-11.37%) | $11.70 | $10.31 | 104.44 K | $39.24 M |
| 02/11/2026 | $12.72 | $11.71 (-7.94%) | $12.72 | $10.78 | 100.10 K | $44.31 M |
| 02/10/2026 | $12.01 | $12.49 (4%) | $12.90 | $11.80 | 123.10 K | $47.26 M |
| 02/09/2026 | $10.87 | $11.99 (10.3%) | $11.99 | $10.71 | 83.70 K | $45.37 M |
| 02/06/2026 | $10.49 | $10.74 (2.38%) | $10.91 | $10.00 | 83.80 K | $40.64 M |
| 02/05/2026 | $11.09 | $10.28 (-7.3%) | $11.20 | $10.02 | 108.70 K | $38.90 M |
| 02/04/2026 | $12.37 | $11.39 (-7.92%) | $12.45 | $11.37 | 105.40 K | $43.10 M |
| 02/03/2026 | $11.85 | $12.48 (5.32%) | $12.78 | $11.60 | 125.25 K | $47.22 M |
| 02/02/2026 | $10.98 | $11.36 (3.46%) | $12.12 | $10.98 | 73.34 K | $42.98 M |
| 01/30/2026 | $11.45 | $11.21 (-2.1%) | $11.75 | $10.82 | 110.45 K | $42.41 M |
| 01/29/2026 | $12.12 | $11.64 (-3.96%) | $12.40 | $11.50 | 144.70 K | $44.04 M |
| 01/28/2026 | $13.16 | $12.94 (-1.67%) | $13.16 | $12.57 | 106.30 K | $48.96 M |
| 01/27/2026 | $13.37 | $13.16 (-1.57%) | $13.37 | $12.60 | 87.14 K | $49.79 M |
| 01/26/2026 | $13.49 | $13.37 (-0.89%) | $13.95 | $12.50 | 219.70 K | $50.59 M |
| 01/23/2026 | $12.33 | $13.10 (6.24%) | $13.17 | $11.55 | 214.14 K | $49.57 M |
| 01/22/2026 | $11.00 | $12.27 (11.55%) | $12.80 | $10.90 | 318.00 K | $46.43 M |
| 01/21/2026 | $11.30 | $10.85 (-3.98%) | $11.41 | $10.29 | 134.70 K | $41.05 M |
| 01/20/2026 | $11.00 | $11.20 (1.82%) | $11.43 | $10.20 | 120.83 K | $42.38 M |
| 01/16/2026 | $10.23 | $11.04 (7.92%) | $11.25 | $9.70 | 148.02 K | $41.77 M |
| 01/15/2026 | $10.34 | $10.06 (-2.71%) | $10.50 | $9.74 | 74.60 K | $38.06 M |
| 01/14/2026 | $10.04 | $10.19 (1.49%) | $10.50 | $9.61 | 88.39 K | $38.56 M |
| 01/13/2026 | $10.47 | $9.99 (-4.58%) | $10.67 | $9.78 | 80.12 K | $37.80 M |
| 01/12/2026 | $10.05 | $10.47 (4.18%) | $10.53 | $9.53 | 117.40 K | $39.61 M |
| 01/09/2026 | $10.23 | $9.86 (-3.62%) | $10.63 | $9.75 | 68.30 K | $37.31 M |
| 01/08/2026 | $9.67 | $10.38 (7.34%) | $10.60 | $9.62 | 89.10 K | $39.27 M |
| 01/07/2026 | $9.36 | $9.68 (3.42%) | $10.60 | $9.36 | 111.50 K | $36.63 M |
| 01/06/2026 | $9.59 | $9.44 (-1.56%) | $9.67 | $9.20 | 59.40 K | $35.72 M |
| 01/05/2026 | $9.83 | $9.32 (-5.19%) | $9.90 | $9.21 | 72.31 K | $35.26 M |
| 01/02/2026 | $8.41 | $9.66 (14.86%) | $9.73 | $8.40 | 134.80 K | $36.55 M |
| 12/31/2025 | $8.01 | $8.10 (1.12%) | $8.40 | $8.01 | 35.00 K | $30.65 M |
| 12/30/2025 | $8.12 | $8.13 (0.12%) | $8.35 | $8.00 | 67.90 K | $30.76 M |
| 12/29/2025 | $8.26 | $8.09 (-2.06%) | $8.49 | $8.09 | 30.60 K | $30.61 M |
| 12/26/2025 | $8.37 | $8.47 (1.19%) | $8.56 | $8.30 | 19.90 K | $32.05 M |
| 12/24/2025 | $8.50 | $8.31 (-2.24%) | $8.70 | $8.29 | 51.00 K | $31.44 M |
| 12/23/2025 | $8.29 | $8.52 (2.77%) | $8.57 | $8.06 | 41.30 K | $32.24 M |
| 12/22/2025 | $8.25 | $8.43 (2.18%) | $8.51 | $8.16 | 50.73 K | $31.90 M |
| 12/19/2025 | $8.41 | $8.16 (-2.97%) | $8.50 | $8.10 | 76.10 K | $30.87 M |
| 12/18/2025 | $7.74 | $8.09 (4.52%) | $8.89 | $7.50 | 150.82 K | $30.61 M |
| 12/17/2025 | $8.07 | $7.56 (-6.32%) | $8.26 | $7.55 | 80.90 K | $28.60 M |
| 12/16/2025 | $8.06 | $8.20 (1.74%) | $8.97 | $7.91 | 250.21 K | $31.03 M |
| 12/15/2025 | $9.23 | $8.15 (-11.7%) | $9.39 | $8.00 | 142.10 K | $30.84 M |
| 12/12/2025 | $9.21 | $9.18 (-0.33%) | $10.00 | $9.00 | 98.86 K | $34.73 M |
| 12/11/2025 | $10.10 | $9.28 (-8.12%) | $10.25 | $8.70 | 267.61 K | $35.11 M |
| 12/10/2025 | $10.46 | $10.26 (-1.91%) | $10.57 | $9.72 | 314.80 K | $38.82 M |
| 12/09/2025 | $8.23 | $9.98 (21.26%) | $10.50 | $8.23 | 571.70 K | $37.76 M |
| 12/08/2025 | $8.90 | $7.90 (-11.24%) | $9.20 | $7.76 | 244.24 K | $29.89 M |
| 12/05/2025 | $8.31 | $8.78 (5.66%) | $9.33 | $7.88 | 143.60 K | $33.22 M |
| 12/04/2025 | $7.41 | $8.31 (12.15%) | $8.57 | $7.41 | 144.62 K | $31.44 M |
| 12/03/2025 | $7.21 | $7.43 (3.05%) | $7.50 | $7.03 | 62.95 K | $28.11 M |
| 12/02/2025 | $6.84 | $7.23 (5.7%) | $7.58 | $6.82 | 63.51 K | $27.36 M |
| 12/01/2025 | $6.82 | $6.83 (0.15%) | $6.97 | $6.50 | 35.40 K | $25.84 M |
| 11/28/2025 | $6.41 | $6.98 (8.89%) | $7.29 | $6.41 | 43.60 K | $26.41 M |
| 11/26/2025 | $6.74 | $6.38 (-5.34%) | $6.87 | $6.33 | 33.80 K | $24.14 M |
| 11/25/2025 | $6.46 | $6.69 (3.56%) | $6.73 | $6.29 | 91.45 K | $25.31 M |
| 11/24/2025 | $6.45 | $6.51 (0.93%) | $6.78 | $6.17 | 38.52 K | $24.63 M |
| 11/21/2025 | $6.36 | $6.52 (2.52%) | $6.56 | $6.00 | 88.30 K | $24.67 M |
| 11/20/2025 | $7.92 | $6.36 (-19.7%) | $7.92 | $6.35 | 108.85 K | $24.06 M |
| 11/19/2025 | $7.29 | $7.61 (4.39%) | $7.98 | $7.29 | 116.35 K | $28.79 M |
| 11/18/2025 | $7.26 | $7.31 (0.69%) | $7.49 | $7.04 | 102.14 K | $27.66 M |
| 11/17/2025 | $7.50 | $7.32 (-2.4%) | $7.98 | $7.06 | 79.03 K | $27.70 M |
| 11/14/2025 | $7.50 | $7.56 (0.8%) | $7.62 | $6.89 | 241.30 K | $28.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
