5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-2.01%
3 MONTH PERFORMANCE
-30.81%
6 MONTH PERFORMANCE
-53.21%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
-41.60%
Blink Charging Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.44 | 3.41 M | $148.64 M |
| 01/16/2025 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 3.59 M | $148.64 M |
| 01/15/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.43 | 4.09 M | $148.64 M |
| 01/14/2025 | $1.56 | $1.44 (-7.69%) | $1.58 | $1.41 | 6.28 M | $145.60 M |
| 01/13/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.47 | 3.56 M | $155.72 M |
| 01/10/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.53 | 3.70 M | $157.74 M |
| 01/08/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.56 | 4.12 M | $162.79 M |
| 01/07/2025 | $1.71 | $1.68 (-1.75%) | $1.82 | $1.67 | 6.62 M | $169.87 M |
| 01/06/2025 | $1.62 | $1.67 (3.09%) | $1.69 | $1.60 | 6.25 M | $168.86 M |
| 01/03/2025 | $1.50 | $1.60 (6.67%) | $1.62 | $1.50 | 4.99 M | $161.78 M |
| 01/02/2025 | $1.40 | $1.50 (7.14%) | $1.56 | $1.40 | 5.16 M | $151.67 M |
| 12/31/2024 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.38 | 7.38 M | $140.55 M |
| 12/30/2024 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.44 | 4.45 M | $147.63 M |
| 12/27/2024 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.51 | 2.96 M | $156.73 M |
| 12/26/2024 | $1.51 | $1.58 (4.64%) | $1.62 | $1.50 | 4.58 M | $159.76 M |
| 12/24/2024 | $1.49 | $1.52 (2.01%) | $1.55 | $1.49 | 1.86 M | $153.69 M |
| 12/23/2024 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.45 | 2.55 M | $150.66 M |
| 12/20/2024 | $1.43 | $1.49 (4.2%) | $1.54 | $1.42 | 8.03 M | $150.66 M |
| 12/19/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.45 | 4.63 M | $147.63 M |
| 12/18/2024 | $1.58 | $1.50 (-5.06%) | $1.67 | $1.46 | 7.01 M | $151.67 M |
| 12/17/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.53 | 3.47 M | $159.76 M |
| 12/16/2024 | $1.57 | $1.60 (1.91%) | $1.62 | $1.52 | 4.44 M | $161.78 M |
| 12/13/2024 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.53 | 3.89 M | $156.73 M |
| 12/12/2024 | $1.67 | $1.59 (-4.79%) | $1.68 | $1.58 | 4.31 M | $160.77 M |
| 12/11/2024 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.62 | 4.52 M | $169.87 M |
| 12/10/2024 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.68 | 6.69 M | $171.89 M |
| 12/09/2024 | $1.58 | $1.78 (12.66%) | $1.85 | $1.57 | 11.23 M | $179.98 M |
| 12/06/2024 | $1.60 | $1.58 (-1.25%) | $1.63 | $1.57 | 4.07 M | $159.76 M |
| 12/05/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.55 | 5.08 M | $159.76 M |
| 12/04/2024 | $1.58 | $1.59 (0.63%) | $1.59 | $1.55 | 3.29 M | $160.77 M |
| 12/03/2024 | $1.58 | $1.57 (-0.63%) | $1.60 | $1.53 | 3.37 M | $158.75 M |
| 12/02/2024 | $1.61 | $1.62 (0.62%) | $1.64 | $1.58 | 3.73 M | $163.80 M |
| 11/29/2024 | $1.58 | $1.59 (0.63%) | $1.64 | $1.56 | 2.38 M | $160.77 M |
| 11/27/2024 | $1.55 | $1.56 (0.65%) | $1.62 | $1.55 | 3.50 M | $157.74 M |
| 11/26/2024 | $1.60 | $1.55 (-3.13%) | $1.61 | $1.53 | 3.89 M | $156.73 M |
| 11/25/2024 | $1.55 | $1.62 (4.52%) | $1.70 | $1.55 | 8.39 M | $163.80 M |
| 11/22/2024 | $1.53 | $1.53 (0%) | $1.58 | $1.50 | 3.76 M | $154.70 M |
| 11/21/2024 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.49 | 3.46 M | $153.69 M |
| 11/20/2024 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.48 | 4.48 M | $155.72 M |
| 11/19/2024 | $1.54 | $1.55 (0.65%) | $1.61 | $1.53 | 3.30 M | $156.73 M |
| 11/18/2024 | $1.52 | $1.58 (3.95%) | $1.62 | $1.51 | 4.25 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 |