-
5 DAY PERFORMANCE
+8.00% -
1 MONTH PERFORMANCE
+29.19% -
3 MONTH PERFORMANCE
-6.57% -
6 MONTH PERFORMANCE
-2.53% -
YEAR-TO-DATE PERFORMANCE
-4.26% -
1 YEAR PERFORMANCE
+9.76%
Blackboxstocks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $2.75 | $2.50 (-9.09%) | $2.95 | $2.50 | 52,800 | $8.07 M |
| 09/25/2024 | $2.60 | $2.65 (1.92%) | $2.73 | $2.60 | 6,800 | $8.55 M |
| 09/24/2024 | $2.30 | $2.60 (13.04%) | $2.60 | $2.30 | 17,100 | $8.39 M |
| 09/23/2024 | $2.15 | $2.30 (6.98%) | $2.42 | $2.00 | 23,500 | $7.42 M |
| 09/20/2024 | $2.27 | $2.15 (-5.29%) | $2.30 | $2.15 | 2,500 | $6.94 M |
| 09/19/2024 | $2.29 | $2.11 (-7.86%) | $2.29 | $2.11 | 2,029 | $6.81 M |
| 09/18/2024 | $2.20 | $2.01 (-8.64%) | $2.20 | $2.01 | 1,100 | $6.48 M |
| 09/17/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 247 | $7.36 M |
| 09/16/2024 | $2.09 | $2.28 (9.09%) | $2.29 | $2.03 | 1,800 | $7.36 M |
| 09/13/2024 | $2.05 | $2.23 (8.78%) | $2.29 | $2.05 | 2,700 | $7.19 M |
| 09/12/2024 | $2.16 | $2.04 (-5.56%) | $2.33 | $2.03 | 12,100 | $6.58 M |
| 09/11/2024 | $2.28 | $2.28 (0%) | $2.44 | $2.15 | 3,914 | $7.36 M |
| 09/10/2024 | $2.04 | $2.24 (9.8%) | $2.45 | $2.02 | 2,709 | $7.23 M |
| 09/09/2024 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.15 | 2,722 | $7.00 M |
| 09/06/2024 | $2.32 | $2.10 (-9.48%) | $2.32 | $2.10 | 7,100 | $6.78 M |
| 09/05/2024 | $2.37 | $2.09 (-11.81%) | $2.37 | $2.09 | 21,824 | $6.74 M |
| 09/04/2024 | $1.89 | $2.19 (15.87%) | $2.23 | $1.79 | 24,140 | $7.07 M |
| 09/03/2024 | $2.03 | $1.97 (-2.96%) | $2.11 | $1.81 | 18,841 | $6.36 M |
| 08/30/2024 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 500 | $7.39 M |
| 08/29/2024 | $2.03 | $2.17 (6.9%) | $2.29 | $2.03 | 4,600 | $7.00 M |
| 08/28/2024 | $2.19 | $2.01 (-8.22%) | $2.19 | $2.01 | 1,100 | $6.48 M |
| 08/27/2024 | $2.22 | $2.09 (-5.86%) | $2.27 | $2.01 | 7,600 | $6.74 M |
| 08/26/2024 | $2.26 | $2.26 (0%) | $2.38 | $2.25 | 2,200 | $7.29 M |
| 08/23/2024 | $2.36 | $2.27 (-3.81%) | $2.36 | $2.27 | 804 | $7.32 M |
| 08/22/2024 | $2.44 | $2.25 (-7.79%) | $2.44 | $2.25 | 9,836 | $7.26 M |
| 08/21/2024 | $2.01 | $2.26 (12.44%) | $2.47 | $2.01 | 13,206 | $7.29 M |
| 08/20/2024 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.05 | 17,218 | $7.87 M |
| 08/19/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 223 | $8.55 M |
| 08/16/2024 | $2.51 | $2.60 (3.59%) | $2.60 | $2.45 | 1,637 | $8.39 M |
| 08/15/2024 | $2.75 | $2.59 (-5.82%) | $2.75 | $2.42 | 5,331 | $8.36 M |
| 08/14/2024 | $2.73 | $2.52 (-7.69%) | $2.73 | $2.52 | 2,319 | $8.13 M |
| 08/13/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.59 | 2,000 | $8.55 M |
| 08/12/2024 | $2.55 | $2.63 (3.14%) | $2.66 | $2.50 | 11,104 | $8.49 M |
| 08/09/2024 | $2.72 | $2.67 (-1.84%) | $2.73 | $2.67 | 1,200 | $8.61 M |
| 08/08/2024 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.65 | 3,200 | $9.15 M |
| 08/07/2024 | $2.58 | $2.74 (6.2%) | $3.00 | $2.50 | 12,414 | $8.83 M |
| 08/06/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 2,202 | $8.06 M |
| 08/05/2024 | $2.50 | $2.52 (0.8%) | $2.59 | $2.50 | 7,135 | $8.12 M |
| 08/02/2024 | $2.45 | $2.56 (4.49%) | $2.60 | $2.44 | 6,226 | $8.25 M |
| 08/01/2024 | $2.19 | $2.50 (14.16%) | $2.50 | $2.13 | 28,100 | $8.06 M |
| 07/31/2024 | $2.12 | $2.18 (2.83%) | $2.18 | $1.98 | 9,500 | $7.03 M |
| 07/30/2024 | $2.43 | $2.18 (-10.29%) | $2.47 | $2.18 | 7,600 | $7.03 M |
| 07/29/2024 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 0 | |
| 07/26/2024 | $2.50 | $2.43 (-2.8%) | $2.62 | $2.43 | 3,000 | $7.83 M |
| 07/25/2024 | $2.49 | $2.54 (2.01%) | $2.59 | $2.46 | 6,600 | $8.19 M |
| 07/24/2024 | $2.54 | $2.50 (-1.57%) | $2.65 | $2.49 | 9,327 | $8.06 M |
| 07/23/2024 | $2.66 | $2.66 (0%) | $2.66 | $2.50 | 8,200 | $8.57 M |
| 07/22/2024 | $2.36 | $2.39 (1.27%) | $2.39 | $2.36 | 573 | $7.70 M |
| 07/19/2024 | $2.40 | $2.36 (-1.67%) | $2.54 | $2.36 | 2,290 | $7.61 M |
| 07/18/2024 | $2.48 | $2.37 (-4.44%) | $2.56 | $2.37 | 3,762 | $7.64 M |
| 07/17/2024 | $2.33 | $2.50 (7.3%) | $2.50 | $2.33 | 4,360 | $8.06 M |
| 07/16/2024 | $2.66 | $2.40 (-9.77%) | $2.67 | $2.38 | 10,800 | $7.74 M |
| 07/15/2024 | $2.67 | $2.57 (-3.75%) | $2.67 | $2.39 | 29,192 | $8.28 M |
| 07/12/2024 | $2.80 | $2.69 (-3.93%) | $2.80 | $2.61 | 4,763 | $8.67 M |
| 07/11/2024 | $2.75 | $2.84 (3.27%) | $2.95 | $2.67 | 14,808 | $9.15 M |
| 07/10/2024 | $2.88 | $2.88 (0%) | $2.88 | $2.88 | 499 | $9.28 M |
| 07/09/2024 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.85 | 3,980 | $9.19 M |
| 07/08/2024 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.91 | 3,509 | $9.51 M |
| 07/05/2024 | $3.06 | $2.89 (-5.56%) | $3.06 | $2.89 | 5,051 | $9.31 M |