-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
-6.99% -
3 MONTH PERFORMANCE
-35.45% -
6 MONTH PERFORMANCE
-41.95% -
YEAR-TO-DATE PERFORMANCE
-48.97% -
1 YEAR PERFORMANCE
-43.46%
Blink Charging Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.70 | 3.26 M | $173.74 M |
| 09/27/2024 | $1.73 | $1.76 (1.73%) | $1.82 | $1.73 | 7.38 M | $177.78 M |
| 09/26/2024 | $1.69 | $1.69 (0%) | $1.74 | $1.66 | 3.39 M | $170.71 M |
| 09/25/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 3.38 M | $166.67 M |
| 09/24/2024 | $1.69 | $1.74 (2.96%) | $1.75 | $1.69 | 2.47 M | $175.76 M |
| 09/23/2024 | $1.71 | $1.69 (-1.17%) | $1.74 | $1.66 | 3.69 M | $170.71 M |
| 09/20/2024 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.71 | 5.72 M | $175.76 M |
| 09/19/2024 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.80 | 3.43 M | $182.83 M |
| 09/18/2024 | $1.90 | $1.81 (-4.74%) | $1.96 | $1.80 | 4.43 M | $182.83 M |
| 09/17/2024 | $1.81 | $1.88 (3.87%) | $1.93 | $1.81 | 3.89 M | $189.90 M |
| 09/16/2024 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.75 | 2.47 M | $180.81 M |
| 09/13/2024 | $1.81 | $1.84 (1.66%) | $1.84 | $1.78 | 3.00 M | $185.86 M |
| 09/12/2024 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.72 | 3.74 M | $179.80 M |
| 09/11/2024 | $1.71 | $1.81 (5.85%) | $1.83 | $1.66 | 5.19 M | $182.83 M |
| 09/10/2024 | $1.58 | $1.66 (5.06%) | $1.67 | $1.55 | 3.04 M | $167.68 M |
| 09/09/2024 | $1.56 | $1.57 (0.64%) | $1.64 | $1.53 | 3.12 M | $158.59 M |
| 09/06/2024 | $1.66 | $1.57 (-5.42%) | $1.67 | $1.56 | 3.70 M | $158.59 M |
| 09/05/2024 | $1.66 | $1.66 (0%) | $1.71 | $1.65 | 2.56 M | $167.68 M |
| 09/04/2024 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.65 | 4.57 M | $167.68 M |
| 09/03/2024 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.70 | 6.06 M | $172.73 M |
| 08/30/2024 | $1.85 | $1.86 (0.54%) | $1.94 | $1.84 | 3.99 M | $187.88 M |
| 08/29/2024 | $1.87 | $1.83 (-2.14%) | $1.91 | $1.83 | 4.39 M | $184.85 M |
| 08/28/2024 | $1.98 | $1.83 (-7.58%) | $1.98 | $1.83 | 6.48 M | $184.85 M |
| 08/27/2024 | $2.06 | $2.00 (-2.91%) | $2.07 | $1.96 | 4.94 M | $202.02 M |
| 08/26/2024 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.05 | 3.76 M | $210.10 M |
| 08/23/2024 | $2.04 | $2.10 (2.94%) | $2.15 | $2.02 | 5.08 M | $212.12 M |
| 08/22/2024 | $2.11 | $2.01 (-4.74%) | $2.14 | $2.00 | 3.42 M | $203.03 M |
| 08/21/2024 | $2.09 | $2.11 (0.96%) | $2.12 | $2.06 | 3.48 M | $213.13 M |
| 08/20/2024 | $2.12 | $2.07 (-2.36%) | $2.14 | $2.03 | 3.10 M | $209.09 M |
| 08/19/2024 | $2.10 | $2.10 (0%) | $2.15 | $2.08 | 4.16 M | $212.12 M |
| 08/16/2024 | $2.12 | $2.10 (-0.94%) | $2.20 | $2.07 | 4.94 M | $212.12 M |
| 08/15/2024 | $2.12 | $2.13 (0.47%) | $2.21 | $2.08 | 4.58 M | $215.15 M |
| 08/14/2024 | $2.24 | $2.07 (-7.59%) | $2.24 | $2.04 | 4.82 M | $209.09 M |
| 08/13/2024 | $1.93 | $2.17 (12.44%) | $2.18 | $1.91 | 6.76 M | $219.19 M |
| 08/12/2024 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.89 | 6.36 M | $192.93 M |
| 08/09/2024 | $2.16 | $2.00 (-7.41%) | $2.16 | $1.95 | 8.69 M | $202.02 M |
| 08/08/2024 | $2.38 | $2.13 (-10.5%) | $2.40 | $2.05 | 16.11 M | $215.15 M |
| 08/07/2024 | $2.77 | $2.52 (-9.03%) | $2.83 | $2.52 | 7.43 M | $254.54 M |
| 08/06/2024 | $2.86 | $2.69 (-5.94%) | $2.87 | $2.63 | 5.24 M | $271.72 M |
| 08/05/2024 | $2.60 | $2.76 (6.15%) | $2.85 | $2.57 | 7.46 M | $275.73 M |
| 08/02/2024 | $2.96 | $2.83 (-4.39%) | $2.98 | $2.81 | 5.82 M | $282.72 M |
| 08/01/2024 | $3.36 | $3.06 (-8.93%) | $3.40 | $3.02 | 4.50 M | $305.70 M |
| 07/31/2024 | $3.27 | $3.29 (0.61%) | $3.48 | $3.23 | 3.66 M | $328.68 M |
| 07/30/2024 | $3.32 | $3.18 (-4.22%) | $3.35 | $3.14 | 2.94 M | $317.69 M |
| 07/29/2024 | $3.45 | $3.32 (-3.77%) | $3.52 | $3.23 | 3.81 M | $331.68 M |
| 07/26/2024 | $3.35 | $3.41 (1.79%) | $3.44 | $3.25 | 2.58 M | $340.67 M |
| 07/25/2024 | $3.18 | $3.26 (2.52%) | $3.37 | $3.13 | 2.59 M | $325.68 M |
| 07/24/2024 | $3.28 | $3.19 (-2.74%) | $3.35 | $3.18 | 4.35 M | $318.69 M |
| 07/23/2024 | $3.09 | $3.33 (7.77%) | $3.37 | $3.08 | 3.92 M | $332.68 M |
| 07/22/2024 | $3.18 | $3.11 (-2.2%) | $3.19 | $2.99 | 3.63 M | $310.70 M |
| 07/19/2024 | $3.26 | $3.12 (-4.29%) | $3.27 | $3.11 | 3.36 M | $311.70 M |
| 07/18/2024 | $3.48 | $3.32 (-4.6%) | $3.62 | $3.30 | 3.94 M | $331.68 M |
| 07/17/2024 | $3.43 | $3.47 (1.17%) | $3.75 | $3.40 | 5.54 M | $346.66 M |
| 07/16/2024 | $3.49 | $3.70 (6.02%) | $3.75 | $3.37 | 6.32 M | $369.64 M |
| 07/15/2024 | $3.46 | $3.47 (0.29%) | $3.50 | $3.29 | 5.25 M | $346.66 M |
| 07/12/2024 | $3.28 | $3.48 (6.1%) | $3.51 | $3.26 | 6.93 M | $347.66 M |
| 07/11/2024 | $3.18 | $3.30 (3.77%) | $3.30 | $3.12 | 7.44 M | $329.68 M |
| 07/10/2024 | $2.90 | $3.07 (5.86%) | $3.11 | $2.85 | 5.84 M | $306.70 M |
| 07/09/2024 | $2.93 | $2.87 (-2.05%) | $2.94 | $2.79 | 2.75 M | $286.72 M |
| 07/08/2024 | $2.86 | $2.92 (2.1%) | $3.01 | $2.84 | 4.58 M | $291.72 M |
| 07/05/2024 | $2.80 | $2.86 (2.14%) | $2.87 | $2.74 | 3.26 M | $285.72 M |
| 07/03/2024 | $2.65 | $2.79 (5.28%) | $2.87 | $2.64 | 4.44 M | $278.73 M |
| 07/02/2024 | $2.68 | $2.62 (-2.24%) | $2.77 | $2.58 | 4.53 M | $261.74 M |
| 07/01/2024 | $2.73 | $2.68 (-1.83%) | $2.81 | $2.68 | 2.35 M | $267.74 M |