-
5 DAY PERFORMANCE
-5.92% -
1 MONTH PERFORMANCE
-24.64% -
3 MONTH PERFORMANCE
-24.29% -
6 MONTH PERFORMANCE
-51.67% -
YEAR-TO-DATE PERFORMANCE
-53.10% -
1 YEAR PERFORMANCE
-59.34%
Blink Charging Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.52 | $1.58 (3.95%) | $1.62 | $1.51 | 4.23 M | $159.76 M |
| 11/15/2024 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.50 | 8.44 M | $153.69 M |
| 11/14/2024 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.59 | 5.75 M | $162.79 M |
| 11/13/2024 | $1.77 | $1.69 (-4.52%) | $1.82 | $1.69 | 5.20 M | $170.88 M |
| 11/12/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.72 | 5.38 M | $179.20 M |
| 11/11/2024 | $1.67 | $1.83 (9.58%) | $1.88 | $1.65 | 7.08 M | $184.24 M |
| 11/08/2024 | $1.64 | $1.67 (1.83%) | $1.75 | $1.56 | 14.80 M | $168.13 M |
| 11/07/2024 | $1.92 | $2.01 (4.69%) | $2.03 | $1.87 | 4.91 M | $202.36 M |
| 11/06/2024 | $2.05 | $1.91 (-6.83%) | $2.09 | $1.83 | 8.17 M | $192.29 M |
| 11/05/2024 | $2.03 | $2.15 (5.91%) | $2.16 | $2.00 | 4.54 M | $216.46 M |
| 11/04/2024 | $2.00 | $2.01 (0.5%) | $2.11 | $2.00 | 4.21 M | $202.36 M |
| 11/01/2024 | $2.00 | $2.04 (2%) | $2.08 | $1.99 | 3.29 M | $205.38 M |
| 10/31/2024 | $2.06 | $1.98 (-3.88%) | $2.08 | $1.96 | 4.12 M | $199.34 M |
| 10/30/2024 | $2.12 | $2.08 (-1.89%) | $2.14 | $2.06 | 3.35 M | $209.41 M |
| 10/29/2024 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.06 | 5.47 M | $214.44 M |
| 10/28/2024 | $2.24 | $2.25 (0.45%) | $2.32 | $2.23 | 3.33 M | $226.52 M |
| 10/25/2024 | $2.17 | $2.20 (1.38%) | $2.29 | $2.16 | 5.99 M | $221.49 M |
| 10/24/2024 | $2.00 | $2.16 (8%) | $2.17 | $2.00 | 5.79 M | $217.46 M |
| 10/23/2024 | $2.07 | $1.98 (-4.35%) | $2.08 | $1.94 | 3.87 M | $199.34 M |
| 10/22/2024 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.03 | 3.01 M | $209.41 M |
| 10/21/2024 | $2.11 | $2.11 (0%) | $2.11 | $2.04 | 3.42 M | $212.43 M |
| 10/18/2024 | $2.03 | $2.11 (3.94%) | $2.14 | $2.03 | 4.87 M | $212.43 M |
| 10/17/2024 | $2.04 | $2.03 (-0.49%) | $2.07 | $1.99 | 4.31 M | $204.37 M |
| 10/16/2024 | $2.02 | $2.04 (0.99%) | $2.08 | $1.98 | 4.38 M | $205.38 M |
| 10/15/2024 | $1.98 | $2.01 (1.52%) | $2.05 | $1.93 | 4.87 M | $202.36 M |
| 10/14/2024 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.89 | 5.57 M | $200.35 M |
| 10/11/2024 | $1.86 | $1.99 (6.99%) | $2.03 | $1.85 | 4.98 M | $200.35 M |
| 10/10/2024 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.85 | 4.31 M | $187.26 M |
| 10/09/2024 | $1.90 | $1.95 (2.63%) | $2.00 | $1.87 | 4.08 M | $196.32 M |
| 10/08/2024 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.86 | 3.52 M | $192.29 M |
| 10/07/2024 | $1.94 | $1.96 (1.03%) | $1.98 | $1.85 | 4.93 M | $197.33 M |
| 10/04/2024 | $1.83 | $1.96 (7.1%) | $1.99 | $1.77 | 7.44 M | $197.33 M |
| 10/03/2024 | $1.72 | $1.78 (3.49%) | $1.79 | $1.69 | 4.43 M | $179.20 M |
| 10/02/2024 | $1.65 | $1.68 (1.82%) | $1.71 | $1.63 | 2.81 M | $169.14 M |
| 10/01/2024 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.65 | 4.28 M | $168.13 M |
| 09/30/2024 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.70 | 3.40 M | $173.16 M |
| 09/27/2024 | $1.73 | $1.76 (1.73%) | $1.82 | $1.73 | 7.38 M | $177.19 M |
| 09/26/2024 | $1.69 | $1.69 (0%) | $1.74 | $1.66 | 3.39 M | $170.14 M |
| 09/25/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 3.38 M | $166.12 M |
| 09/24/2024 | $1.69 | $1.74 (2.96%) | $1.75 | $1.69 | 2.47 M | $175.18 M |
| 09/23/2024 | $1.71 | $1.69 (-1.17%) | $1.74 | $1.66 | 3.69 M | $170.14 M |
| 09/20/2024 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.71 | 5.72 M | $175.18 M |
| 09/19/2024 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.80 | 3.43 M | $182.23 M |
| 09/18/2024 | $1.90 | $1.81 (-4.74%) | $1.96 | $1.80 | 4.43 M | $182.23 M |
| 09/17/2024 | $1.81 | $1.88 (3.87%) | $1.93 | $1.81 | 3.89 M | $189.27 M |
| 09/16/2024 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.75 | 2.47 M | $180.21 M |
| 09/13/2024 | $1.81 | $1.84 (1.66%) | $1.84 | $1.78 | 3.00 M | $185.25 M |
| 09/12/2024 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.72 | 3.74 M | $179.20 M |
| 09/11/2024 | $1.71 | $1.81 (5.85%) | $1.83 | $1.66 | 5.19 M | $182.23 M |
| 09/10/2024 | $1.58 | $1.66 (5.06%) | $1.67 | $1.55 | 3.04 M | $167.12 M |
| 09/09/2024 | $1.56 | $1.57 (0.64%) | $1.64 | $1.53 | 3.12 M | $158.06 M |
| 09/06/2024 | $1.66 | $1.57 (-5.42%) | $1.67 | $1.56 | 3.70 M | $158.06 M |
| 09/05/2024 | $1.66 | $1.66 (0%) | $1.71 | $1.65 | 2.56 M | $167.12 M |
| 09/04/2024 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.65 | 4.57 M | $167.12 M |
| 09/03/2024 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.70 | 6.06 M | $172.16 M |
| 08/30/2024 | $1.85 | $1.86 (0.54%) | $1.94 | $1.84 | 3.99 M | $187.26 M |
| 08/29/2024 | $1.87 | $1.83 (-2.14%) | $1.91 | $1.83 | 4.39 M | $184.24 M |
| 08/28/2024 | $1.98 | $1.83 (-7.58%) | $1.98 | $1.83 | 6.48 M | $184.24 M |
| 08/27/2024 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.96 | 4.94 M | $201.35 M |
| 08/26/2024 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.05 | 3.76 M | $209.41 M |
| 08/23/2024 | $2.04 | $2.10 (2.94%) | $2.15 | $2.02 | 5.08 M | $211.42 M |
| 08/22/2024 | $2.11 | $2.01 (-4.74%) | $2.14 | $2.00 | 3.42 M | $202.36 M |
| 08/21/2024 | $2.09 | $2.11 (0.96%) | $2.12 | $2.06 | 3.48 M | $212.43 M |
| 08/20/2024 | $2.12 | $2.07 (-2.36%) | $2.14 | $2.03 | 3.10 M | $208.40 M |
| 08/19/2024 | $2.10 | $2.10 (0%) | $2.15 | $2.08 | 4.16 M | $211.42 M |