-
5 DAY PERFORMANCE
-1.08% -
1 MONTH PERFORMANCE
-0.36% -
3 MONTH PERFORMANCE
-3.17% -
6 MONTH PERFORMANCE
-7.72% -
YEAR-TO-DATE PERFORMANCE
-2.48% -
1 YEAR PERFORMANCE
+58.64%
Blackboxstocks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.75 | 8,900 | $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 |
| 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 |