5 DAY PERFORMANCE
+10.98%
1 MONTH PERFORMANCE
+16.72%
3 MONTH PERFORMANCE
+17.07%
6 MONTH PERFORMANCE
+44.36%
YEAR-TO-DATE PERFORMANCE
+74.55%
1 YEAR PERFORMANCE
+31.51%
Blackboxstocks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $3.56 | $3.81 (7.02%) | $4.00 | $3.45 | 67.04 K | $13.52 M |
| 05/22/2025 | $3.43 | $3.59 (4.66%) | $3.70 | $3.43 | 59.44 K | $12.74 M |
| 05/21/2025 | $3.58 | $3.43 (-4.19%) | $3.60 | $3.43 | 9.41 K | $12.18 M |
| 05/20/2025 | $3.42 | $3.56 (4.09%) | $3.60 | $3.42 | 7.60 K | $12.64 M |
| 05/19/2025 | $3.45 | $3.46 (0.29%) | $3.52 | $3.40 | 7.15 K | $12.28 M |
| 05/16/2025 | $3.56 | $3.46 (-2.81%) | $3.60 | $3.46 | 21.75 K | $12.28 M |
| 05/15/2025 | $3.47 | $3.55 (2.31%) | $3.56 | $3.35 | 47.84 K | $12.60 M |
| 05/14/2025 | $3.44 | $3.48 (1.16%) | $3.50 | $3.33 | 13.60 K | $12.35 M |
| 05/13/2025 | $3.22 | $3.40 (5.59%) | $3.50 | $3.06 | 109.80 K | $12.07 M |
| 05/12/2025 | $3.16 | $3.29 (4.11%) | $3.46 | $3.11 | 39.20 K | $11.68 M |
| 05/09/2025 | $3.10 | $3.25 (4.84%) | $3.49 | $3.01 | 21.80 K | $11.50 M |
| 05/08/2025 | $3.13 | $3.11 (-0.64%) | $3.25 | $2.82 | 44.64 K | $11.00 M |
| 05/07/2025 | $3.08 | $3.12 (1.3%) | $3.18 | $3.00 | 23.97 K | $11.04 M |
| 05/06/2025 | $3.20 | $3.16 (-1.25%) | $3.29 | $3.14 | 13.68 K | $11.18 M |
| 05/05/2025 | $3.41 | $3.24 (-4.99%) | $3.41 | $3.23 | 5.25 K | $11.46 M |
| 05/02/2025 | $3.30 | $3.36 (1.82%) | $3.46 | $3.16 | 33.90 K | $11.89 M |
| 05/01/2025 | $3.31 | $3.27 (-1.21%) | $3.37 | $3.17 | 14.74 K | $11.57 M |
| 04/30/2025 | $3.20 | $3.25 (1.56%) | $3.31 | $3.15 | 6.40 K | $11.50 M |
| 04/29/2025 | $3.15 | $3.22 (2.22%) | $3.42 | $3.00 | 21.50 K | $11.39 M |
| 04/28/2025 | $3.14 | $3.22 (2.55%) | $3.50 | $3.14 | 71.30 K | $11.39 M |
| 04/25/2025 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.11 | 9.90 K | $10.97 M |
| 04/24/2025 | $3.17 | $3.29 (3.79%) | $3.30 | $3.11 | 11.72 K | $11.11 M |
| 04/23/2025 | $3.11 | $3.18 (2.25%) | $3.29 | $3.10 | 12.60 K | $10.74 M |
| 04/22/2025 | $3.14 | $3.23 (2.87%) | $3.29 | $3.05 | 101.13 K | $10.91 M |
| 04/21/2025 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.05 | 14.25 K | $10.94 M |
| 04/17/2025 | $3.37 | $3.39 (0.59%) | $3.40 | $3.27 | 9.60 K | $11.45 M |
| 04/16/2025 | $3.36 | $3.32 (-1.19%) | $3.40 | $3.30 | 7.89 K | $11.21 M |
| 04/15/2025 | $3.10 | $3.26 (5.16%) | $3.44 | $3.05 | 94.94 K | $11.01 M |
| 04/14/2025 | $2.82 | $3.10 (9.93%) | $3.29 | $2.82 | 28.52 K | $10.47 M |
| 04/11/2025 | $2.83 | $2.88 (1.77%) | $3.00 | $2.83 | 6.90 K | $9.72 M |
| 04/10/2025 | $3.03 | $2.89 (-4.62%) | $3.03 | $2.73 | 58.70 K | $9.76 M |
| 04/09/2025 | $2.61 | $2.84 (8.81%) | $3.00 | $2.61 | 97.00 K | $9.59 M |
| 04/08/2025 | $2.85 | $2.61 (-8.42%) | $2.85 | $2.60 | 73.69 K | $8.81 M |
| 04/07/2025 | $2.80 | $2.80 (0%) | $3.09 | $2.73 | 101.14 K | $9.45 M |
| 04/04/2025 | $3.08 | $2.90 (-5.84%) | $3.19 | $2.90 | 29.44 K | $9.79 M |
| 04/03/2025 | $3.32 | $3.15 (-5.12%) | $3.48 | $3.08 | 24.72 K | $10.64 M |
| 04/02/2025 | $3.57 | $3.49 (-2.24%) | $3.79 | $3.30 | 126.94 K | $11.78 M |
| 04/01/2025 | $3.32 | $3.73 (12.35%) | $3.84 | $3.10 | 55.41 K | $12.59 M |
| 03/31/2025 | $3.38 | $3.40 (0.59%) | $3.56 | $3.07 | 65.51 K | $11.48 M |
| 03/28/2025 | $3.70 | $3.49 (-5.68%) | $3.70 | $3.30 | 28.90 K | $11.78 M |
| 03/27/2025 | $3.42 | $3.70 (8.19%) | $3.70 | $3.42 | 11.71 K | $12.49 M |
| 03/26/2025 | $3.63 | $3.35 (-7.71%) | $3.66 | $3.31 | 41.87 K | $11.31 M |
| 03/25/2025 | $3.98 | $3.73 (-6.28%) | $3.98 | $3.51 | 46.60 K | $12.59 M |
| 03/24/2025 | $4.10 | $4.08 (-0.49%) | $4.11 | $3.69 | 81.65 K | $13.78 M |
| 03/21/2025 | $3.74 | $4.02 (7.49%) | $4.02 | $3.65 | 93.11 K | $13.57 M |
| 03/20/2025 | $3.54 | $3.80 (7.34%) | $3.86 | $3.40 | 58.10 K | $12.83 M |
| 03/19/2025 | $3.82 | $3.66 (-4.19%) | $3.88 | $3.35 | 39.40 K | $12.36 M |
| 03/18/2025 | $3.58 | $3.71 (3.63%) | $3.87 | $3.36 | 65.54 K | $12.53 M |
| 03/17/2025 | $3.27 | $3.55 (8.56%) | $3.55 | $3.18 | 72.54 K | $11.99 M |
| 03/14/2025 | $3.10 | $3.27 (5.48%) | $3.41 | $3.00 | 77.90 K | $11.04 M |
| 03/13/2025 | $2.95 | $3.10 (5.08%) | $3.23 | $2.83 | 119.91 K | $10.47 M |
| 03/12/2025 | $2.56 | $3.00 (17.19%) | $3.25 | $2.56 | 172.50 K | $10.13 M |
| 03/11/2025 | $2.64 | $2.74 (3.79%) | $2.98 | $2.62 | 387.20 K | $9.25 M |
| 03/10/2025 | $2.90 | $3.06 (5.52%) | $3.34 | $2.48 | 3.22 M | $10.33 M |
| 03/07/2025 | $3.39 | $3.46 (2.06%) | $3.75 | $3.30 | 85.31 K | $11.68 M |
| 03/06/2025 | $3.33 | $3.41 (2.4%) | $3.51 | $3.25 | 35.95 K | $11.51 M |
| 03/05/2025 | $3.06 | $3.40 (11.11%) | $3.42 | $2.89 | 55.31 K | $11.48 M |
| 03/04/2025 | $2.92 | $3.12 (6.85%) | $3.17 | $2.90 | 39.70 K | $10.53 M |
| 03/03/2025 | $3.06 | $2.98 (-2.61%) | $3.18 | $2.90 | 15.00 K | $10.06 M |
| 02/28/2025 | $3.03 | $3.12 (2.97%) | $3.16 | $2.92 | 12.91 K | $10.53 M |
| 02/27/2025 | $3.07 | $3.15 (2.61%) | $3.30 | $2.79 | 81.83 K | $10.64 M |
| 02/26/2025 | $3.20 | $3.13 (-2.19%) | $3.24 | $3.00 | 48.35 K | $10.57 M |
| 02/25/2025 | $3.25 | $3.27 (0.62%) | $3.38 | $3.12 | 49.80 K | $11.04 M |
| 02/24/2025 | $3.29 | $3.28 (-0.3%) | $3.30 | $3.10 | 63.51 K | $11.07 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.
