5 DAY PERFORMANCE
+7.63%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
+38.24%
6 MONTH PERFORMANCE
+67.86%
YEAR-TO-DATE PERFORMANCE
+1.44%
1 YEAR PERFORMANCE
-11.32%
Blink Charging Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.33 | 1.61 M | $146.12 M |
| 12/03/2025 | $1.25 | $1.35 (8%) | $1.37 | $1.24 | 1.71 M | $138.91 M |
| 12/02/2025 | $1.25 | $1.26 (0.8%) | $1.30 | $1.25 | 1.14 M | $129.65 M |
| 12/01/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.24 | 1.20 M | $129.65 M |
| 11/28/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.29 | 997.10 K | $134.80 M |
| 11/26/2025 | $1.27 | $1.28 (0.79%) | $1.32 | $1.25 | 1.57 M | $131.71 M |
| 11/25/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.22 | 1.62 M | $130.68 M |
| 11/24/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 1.48 M | $134.80 M |
| 11/21/2025 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.20 | 4.27 M | $133.77 M |
| 11/20/2025 | $1.40 | $1.32 (-5.71%) | $1.47 | $1.31 | 2.26 M | $135.83 M |
| 11/19/2025 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.35 | 1.87 M | $139.94 M |
| 11/18/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.32 | 2.63 M | $145.09 M |
| 11/17/2025 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.38 | 2.25 M | $144.06 M |
| 11/14/2025 | $1.40 | $1.41 (0.71%) | $1.47 | $1.40 | 2.31 M | $145.09 M |
| 11/13/2025 | $1.56 | $1.46 (-6.41%) | $1.57 | $1.43 | 2.16 M | $150.23 M |
| 11/12/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.53 | 2.13 M | $162.58 M |
| 11/11/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.54 | 1.92 M | $165.67 M |
| 11/10/2025 | $1.61 | $1.62 (0.62%) | $1.70 | $1.60 | 2.63 M | $166.70 M |
| 11/07/2025 | $1.38 | $1.59 (15.22%) | $1.60 | $1.35 | 3.01 M | $163.61 M |
| 11/06/2025 | $1.63 | $1.51 (-7.36%) | $1.65 | $1.50 | 2.84 M | $155.38 M |
| 11/05/2025 | $1.50 | $1.64 (9.33%) | $1.66 | $1.50 | 2.55 M | $168.76 M |
| 11/04/2025 | $1.50 | $1.48 (-1.33%) | $1.57 | $1.47 | 2.29 M | $152.29 M |
| 11/03/2025 | $1.69 | $1.56 (-7.69%) | $1.70 | $1.54 | 3.62 M | $160.52 M |
| 10/31/2025 | $1.61 | $1.70 (5.59%) | $1.73 | $1.60 | 2.26 M | $174.93 M |
| 10/30/2025 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.60 | 2.34 M | $165.67 M |
| 10/29/2025 | $1.71 | $1.69 (-1.17%) | $1.78 | $1.66 | 3.55 M | $173.90 M |
| 10/28/2025 | $1.82 | $1.72 (-5.49%) | $1.86 | $1.72 | 3.42 M | $176.99 M |
| 10/27/2025 | $1.95 | $1.82 (-6.67%) | $1.96 | $1.81 | 2.94 M | $187.28 M |
| 10/24/2025 | $1.83 | $1.93 (5.46%) | $1.94 | $1.80 | 4.54 M | $198.60 M |
| 10/23/2025 | $1.80 | $1.79 (-0.56%) | $1.82 | $1.77 | 1.79 M | $184.19 M |
| 10/22/2025 | $1.71 | $1.79 (4.68%) | $1.80 | $1.69 | 4.27 M | $184.19 M |
| 10/21/2025 | $1.86 | $1.77 (-4.84%) | $1.87 | $1.75 | 3.30 M | $182.13 M |
| 10/20/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.87 | 2.83 M | $194.48 M |
| 10/17/2025 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.76 | 4.08 M | $187.28 M |
| 10/16/2025 | $2.13 | $1.91 (-10.33%) | $2.15 | $1.89 | 6.68 M | $196.54 M |
| 10/15/2025 | $2.32 | $2.16 (-6.9%) | $2.35 | $2.08 | 6.07 M | $222.26 M |
| 10/14/2025 | $2.15 | $2.27 (5.58%) | $2.36 | $2.05 | 6.20 M | $233.58 M |
| 10/13/2025 | $2.14 | $2.23 (4.21%) | $2.26 | $2.09 | 5.52 M | $229.47 M |
| 10/10/2025 | $2.25 | $2.02 (-10.22%) | $2.31 | $2.02 | 9.32 M | $207.86 M |
| 10/09/2025 | $2.33 | $2.23 (-4.29%) | $2.38 | $2.15 | 6.28 M | $229.47 M |
| 10/08/2025 | $2.41 | $2.30 (-4.56%) | $2.63 | $2.23 | 12.69 M | $236.67 M |
| 10/07/2025 | $2.60 | $2.37 (-8.85%) | $2.65 | $2.35 | 11.16 M | $243.87 M |
| 10/06/2025 | $2.26 | $2.50 (10.62%) | $2.56 | $2.13 | 21.89 M | $257.25 M |
| 10/03/2025 | $1.83 | $2.00 (9.29%) | $2.17 | $1.82 | 13.71 M | $205.80 M |
| 10/02/2025 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.76 | 3.99 M | $181.10 M |
| 10/01/2025 | $1.63 | $1.81 (11.04%) | $1.84 | $1.62 | 5.20 M | $186.25 M |
| 09/30/2025 | $1.74 | $1.64 (-5.75%) | $1.78 | $1.62 | 3.87 M | $168.76 M |
| 09/29/2025 | $1.56 | $1.75 (12.18%) | $1.82 | $1.55 | 8.48 M | $180.07 M |
| 09/26/2025 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.50 | 2.70 M | $156.41 M |
| 09/25/2025 | $1.53 | $1.53 (0%) | $1.59 | $1.47 | 3.81 M | $157.44 M |
| 09/24/2025 | $1.60 | $1.58 (-1.25%) | $1.70 | $1.56 | 3.79 M | $162.58 M |
| 09/23/2025 | $1.64 | $1.59 (-3.05%) | $1.72 | $1.57 | 5.38 M | $163.61 M |
| 09/22/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.54 | 5.78 M | $166.70 M |
| 09/19/2025 | $1.43 | $1.52 (6.29%) | $1.61 | $1.41 | 8.47 M | $156.41 M |
| 09/18/2025 | $1.40 | $1.42 (1.43%) | $1.44 | $1.36 | 3.21 M | $146.12 M |
| 09/17/2025 | $1.35 | $1.36 (0.74%) | $1.44 | $1.33 | 4.16 M | $139.94 M |
| 09/16/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.28 | 2.74 M | $138.91 M |
| 09/15/2025 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.31 | 4.10 M | $139.94 M |
| 09/12/2025 | $1.26 | $1.34 (6.35%) | $1.36 | $1.22 | 5.17 M | $137.89 M |
| 09/11/2025 | $1.11 | $1.25 (12.61%) | $1.26 | $1.11 | 4.99 M | $128.62 M |
| 09/10/2025 | $1.16 | $1.13 (-2.59%) | $1.21 | $1.12 | 3.62 M | $116.28 M |
| 09/09/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.10 | 2.46 M | $117.31 M |
| 09/08/2025 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.05 | 2.81 M | $113.19 M |
| 09/05/2025 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.01 | 2.17 M | $104.96 M |
| 09/04/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.01 | 2.51 M | $104.96 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.
