5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-27.54%
6 MONTH PERFORMANCE
-53.52%
YEAR-TO-DATE PERFORMANCE
-46.83%
1 YEAR PERFORMANCE
-76.68%
Blink Charging Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.75 | $0.74 (-1.96%) | $0.78 | $0.72 | 1.53 M | $75.73 M |
| 05/28/2025 | $0.73 | $0.75 (2.73%) | $0.77 | $0.72 | 2.18 M | $76.84 M |
| 05/27/2025 | $0.72 | $0.75 (4.58%) | $0.75 | $0.70 | 1.78 M | $77.16 M |
| 05/23/2025 | $0.69 | $0.72 (4.48%) | $0.72 | $0.67 | 1.62 M | $73.87 M |
| 05/22/2025 | $0.71 | $0.70 (-0.79%) | $0.71 | $0.69 | 1.79 M | $72.18 M |
| 05/21/2025 | $0.72 | $0.72 (-0.51%) | $0.74 | $0.71 | 1.52 M | $73.40 M |
| 05/20/2025 | $0.73 | $0.74 (2.01%) | $0.76 | $0.71 | 1.70 M | $75.80 M |
| 05/19/2025 | $0.73 | $0.73 (0.12%) | $0.76 | $0.72 | 1.47 M | $74.89 M |
| 05/16/2025 | $0.71 | $0.75 (5.21%) | $0.77 | $0.71 | 2.57 M | $76.54 M |
| 05/15/2025 | $0.74 | $0.71 (-3.91%) | $0.74 | $0.69 | 5.19 M | $72.86 M |
| 05/14/2025 | $0.78 | $0.74 (-5.13%) | $0.78 | $0.74 | 4.04 M | $75.99 M |
| 05/13/2025 | $0.78 | $0.78 (-0.46%) | $0.80 | $0.76 | 5.35 M | $79.63 M |
| 05/12/2025 | $0.88 | $0.86 (-1.76%) | $0.88 | $0.82 | 3.49 M | $88.58 M |
| 05/09/2025 | $0.85 | $0.84 (-1.28%) | $0.88 | $0.82 | 2.28 M | $85.88 M |
| 05/08/2025 | $0.77 | $0.84 (9.02%) | $0.85 | $0.76 | 3.98 M | $85.72 M |
| 05/07/2025 | $0.73 | $0.76 (3.4%) | $0.76 | $0.73 | 1.49 M | $77.56 M |
| 05/06/2025 | $0.71 | $0.73 (2.66%) | $0.74 | $0.71 | 1.21 M | $74.69 M |
| 05/05/2025 | $0.76 | $0.71 (-6.51%) | $0.76 | $0.71 | 2.47 M | $73.23 M |
| 05/02/2025 | $0.74 | $0.75 (1.22%) | $0.77 | $0.73 | 1.78 M | $76.75 M |
| 05/01/2025 | $0.75 | $0.74 (-1.11%) | $0.75 | $0.72 | 1.28 M | $75.63 M |
| 04/30/2025 | $0.73 | $0.73 (0.11%) | $0.74 | $0.70 | 2.65 M | $75.02 M |
| 04/29/2025 | $0.75 | $0.75 (-0.85%) | $0.77 | $0.73 | 1.69 M | $76.39 M |
| 04/28/2025 | $0.81 | $0.76 (-5.93%) | $0.81 | $0.74 | 3.00 M | $78.05 M |
| 04/25/2025 | $0.77 | $0.79 (3.25%) | $0.82 | $0.77 | 5.80 M | $81.30 M |
| 04/24/2025 | $0.71 | $0.77 (8.44%) | $0.78 | $0.71 | 2.07 M | $78.89 M |
| 04/23/2025 | $0.73 | $0.71 (-3.11%) | $0.75 | $0.70 | 3.07 M | $72.37 M |
| 04/22/2025 | $0.67 | $0.70 (5.17%) | $0.72 | $0.66 | 1.95 M | $71.67 M |
| 04/21/2025 | $0.68 | $0.66 (-2.57%) | $0.68 | $0.65 | 1.82 M | $67.88 M |
| 04/17/2025 | $0.68 | $0.68 (0.47%) | $0.71 | $0.67 | 3.26 M | $70.17 M |
| 04/16/2025 | $0.67 | $0.68 (2.03%) | $0.70 | $0.66 | 2.80 M | $70.05 M |
| 04/15/2025 | $0.72 | $0.67 (-6.56%) | $0.72 | $0.67 | 3.33 M | $68.84 M |
| 04/14/2025 | $0.77 | $0.71 (-7.18%) | $0.78 | $0.71 | 4.69 M | $73.23 M |
| 04/11/2025 | $0.70 | $0.75 (6.57%) | $0.75 | $0.70 | 6.20 M | $76.58 M |
| 04/10/2025 | $0.74 | $0.69 (-6.88%) | $0.75 | $0.67 | 6.19 M | $70.99 M |
| 04/09/2025 | $0.74 | $0.76 (2.5%) | $0.77 | $0.63 | 13.35 M | $77.82 M |
| 04/08/2025 | $0.86 | $0.76 (-12.13%) | $0.86 | $0.74 | 2.57 M | $77.43 M |
| 04/07/2025 | $0.77 | $0.83 (8.51%) | $0.87 | $0.75 | 3.49 M | $85.06 M |
| 04/04/2025 | $0.85 | $0.83 (-2.62%) | $0.85 | $0.76 | 3.36 M | $84.81 M |
| 04/03/2025 | $0.90 | $0.88 (-2.08%) | $0.92 | $0.88 | 2.79 M | $90.30 M |
| 04/02/2025 | $0.91 | $0.96 (5.31%) | $0.97 | $0.91 | 1.36 M | $98.19 M |
| 04/01/2025 | $0.92 | $0.94 (2.32%) | $0.96 | $0.90 | 1.72 M | $96.45 M |
| 03/31/2025 | $0.90 | $0.92 (1.97%) | $0.94 | $0.86 | 2.30 M | $94.03 M |
| 03/28/2025 | $0.96 | $0.94 (-2.07%) | $0.96 | $0.92 | 1.33 M | $95.90 M |
| 03/27/2025 | $0.96 | $0.94 (-2.16%) | $0.97 | $0.93 | 1.68 M | $96.15 M |
| 03/26/2025 | $1.00 | $0.94 (-5.52%) | $1.01 | $0.94 | 6.86 M | $96.81 M |
| 03/25/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 2.14 M | $103.49 M |
| 03/24/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $1.01 | 2.18 M | $105.54 M |
| 03/21/2025 | $0.99 | $0.99 (0.02%) | $1.05 | $0.98 | 2.56 M | $101.46 M |
| 03/20/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 1.73 M | $102.47 M |
| 03/19/2025 | $1.03 | $1.03 (0%) | $1.08 | $1.01 | 1.52 M | $105.54 M |
| 03/18/2025 | $1.03 | $1.03 (0%) | $1.05 | $0.99 | 1.93 M | $105.54 M |
| 03/17/2025 | $0.94 | $1.05 (11.7%) | $1.07 | $0.94 | 5.11 M | $107.59 M |
| 03/14/2025 | $0.93 | $0.95 (3.06%) | $0.97 | $0.90 | 3.72 M | $97.77 M |
| 03/13/2025 | $0.98 | $0.90 (-7.85%) | $1.00 | $0.88 | 7.59 M | $92.25 M |
| 03/12/2025 | $1.02 | $0.98 (-4.22%) | $1.04 | $0.95 | 12.30 M | $100.11 M |
| 03/11/2025 | $0.93 | $1.01 (8.6%) | $1.01 | $0.92 | 2.75 M | $103.49 M |
| 03/10/2025 | $1.01 | $0.92 (-8.66%) | $1.05 | $0.92 | 6.48 M | $94.53 M |
| 03/07/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 2.31 M | $106.57 M |
| 03/06/2025 | $0.98 | $1.06 (8.16%) | $1.11 | $0.97 | 3.35 M | $108.61 M |
| 03/05/2025 | $0.96 | $0.98 (2.08%) | $1.00 | $0.94 | 1.77 M | $100.42 M |
| 03/04/2025 | $0.91 | $0.96 (5.66%) | $0.98 | $0.87 | 4.08 M | $97.98 M |
| 03/03/2025 | $1.02 | $0.91 (-11.21%) | $1.02 | $0.91 | 7.10 M | $92.80 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.
