5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
-0.37%
Black Rock Coffee Bar, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.41 | $24.07 (-1.39%) | $24.76 | $23.70 | 153.35 K | $368.22 M |
| 12/04/2025 | $24.96 | $24.30 (-2.64%) | $25.20 | $24.01 | 200.70 K | $371.12 M |
| 12/03/2025 | $24.24 | $24.68 (1.82%) | $25.00 | $23.50 | 251.20 K | $376.93 M |
| 12/02/2025 | $21.96 | $24.13 (9.88%) | $24.24 | $21.73 | 363.71 K | $368.53 M |
| 12/01/2025 | $22.41 | $21.62 (-3.53%) | $22.52 | $21.39 | 340.70 K | $330.19 M |
| 11/28/2025 | $22.20 | $22.75 (2.48%) | $23.18 | $22.01 | 174.40 K | $347.45 M |
| 11/26/2025 | $20.83 | $22.16 (6.39%) | $22.45 | $20.45 | 514.44 K | $338.44 M |
| 11/25/2025 | $20.30 | $20.79 (2.41%) | $20.92 | $20.04 | 397.34 K | $317.52 M |
| 11/24/2025 | $20.00 | $20.27 (1.35%) | $20.85 | $19.92 | 752.93 K | $309.57 M |
| 11/21/2025 | $19.41 | $19.91 (2.58%) | $20.38 | $19.41 | 494.35 K | $304.08 M |
| 11/20/2025 | $19.55 | $19.55 (0%) | $20.33 | $19.32 | 292.74 K | $298.58 M |
| 11/19/2025 | $20.58 | $19.55 (-5%) | $21.11 | $19.39 | 403.44 K | $298.58 M |
| 11/18/2025 | $21.41 | $20.73 (-3.18%) | $21.88 | $20.65 | 198.80 K | $316.60 M |
| 11/17/2025 | $22.36 | $21.14 (-5.46%) | $23.31 | $21.00 | 416.58 K | $322.86 M |
| 11/14/2025 | $21.74 | $22.69 (4.37%) | $23.74 | $21.35 | 450.70 K | $346.53 M |
| 11/13/2025 | $22.96 | $21.89 (-4.66%) | $23.80 | $21.33 | 371.82 K | $334.32 M |
| 11/12/2025 | $23.10 | $23.12 (0.09%) | $25.16 | $22.57 | 654.60 K | $353.10 M |
| 11/11/2025 | $24.15 | $24.35 (0.83%) | $24.80 | $24.00 | 333.45 K | $371.89 M |
| 11/10/2025 | $24.57 | $24.41 (-0.65%) | $25.27 | $24.14 | 407.54 K | $372.80 M |
| 11/07/2025 | $24.34 | $24.13 (-0.86%) | $24.57 | $23.65 | 283.10 K | $368.53 M |
| 11/06/2025 | $24.33 | $24.15 (-0.74%) | $24.93 | $24.00 | 124.34 K | $368.83 M |
| 11/05/2025 | $25.08 | $24.16 (-3.67%) | $25.08 | $23.84 | 231.52 K | $368.99 M |
| 11/04/2025 | $24.22 | $24.67 (1.86%) | $25.82 | $24.00 | 222.30 K | $376.77 M |
| 11/03/2025 | $25.79 | $24.27 (-5.89%) | $25.79 | $23.98 | 225.25 K | $370.67 M |
| 10/31/2025 | $24.26 | $25.66 (5.77%) | $25.86 | $24.26 | 162.30 K | $391.89 M |
| 10/30/2025 | $24.70 | $24.36 (-1.38%) | $25.32 | $24.02 | 146.00 K | $372.04 M |
| 10/29/2025 | $24.31 | $24.73 (1.73%) | $26.00 | $23.60 | 330.08 K | $377.69 M |
| 10/28/2025 | $26.02 | $24.34 (-6.46%) | $26.09 | $24.30 | 203.21 K | $371.73 M |
| 10/27/2025 | $26.42 | $24.80 (-6.13%) | $26.48 | $24.50 | 178.20 K | $378.76 M |
| 10/24/2025 | $25.80 | $25.94 (0.54%) | $26.30 | $25.32 | 145.47 K | $396.17 M |
| 10/23/2025 | $25.31 | $25.80 (1.94%) | $25.80 | $24.56 | 104.00 K | $394.03 M |
| 10/22/2025 | $24.34 | $25.19 (3.49%) | $25.49 | $24.34 | 134.97 K | $440.28 M |
| 10/21/2025 | $25.07 | $24.55 (-2.07%) | $25.07 | $24.11 | 146.70 K | $429.10 M |
| 10/20/2025 | $23.65 | $25.01 (5.75%) | $25.50 | $22.78 | 167.29 K | $437.14 M |
| 10/17/2025 | $23.06 | $23.44 (1.65%) | $23.90 | $22.70 | 136.92 K | $409.69 M |
| 10/16/2025 | $24.71 | $23.42 (-5.22%) | $25.19 | $22.60 | 202.79 K | $409.35 M |
| 10/15/2025 | $24.75 | $24.81 (0.24%) | $25.99 | $24.72 | 162.84 K | $433.64 M |
| 10/14/2025 | $23.27 | $24.75 (6.36%) | $25.00 | $22.45 | 348.24 K | $432.59 M |
| 10/13/2025 | $22.05 | $23.55 (6.8%) | $23.65 | $22.01 | 447.34 K | $411.62 M |
| 10/10/2025 | $23.25 | $21.97 (-5.51%) | $23.75 | $21.24 | 736.10 K | $384.00 M |
| 10/09/2025 | $23.44 | $23.19 (-1.07%) | $24.33 | $22.80 | 260.63 K | $405.33 M |
| 10/08/2025 | $22.17 | $23.45 (5.77%) | $24.08 | $21.91 | 518.60 K | $409.87 M |
| 10/07/2025 | $21.81 | $21.85 (0.18%) | $22.74 | $21.53 | 540.18 K | $381.90 M |
| 10/06/2025 | $22.48 | $22.14 (-1.51%) | $22.66 | $21.00 | 559.00 K | $386.97 M |
| 10/03/2025 | $22.56 | $22.76 (0.89%) | $22.87 | $21.33 | 903.56 K | $397.81 M |
| 10/02/2025 | $21.91 | $22.69 (3.56%) | $22.89 | $20.39 | 931.30 K | $396.59 M |
| 10/01/2025 | $23.35 | $22.26 (-4.67%) | $23.79 | $21.80 | 774.44 K | $389.07 M |
| 09/30/2025 | $23.52 | $23.86 (1.45%) | $24.09 | $22.45 | 765.27 K | $417.04 M |
| 09/29/2025 | $24.28 | $23.88 (-1.65%) | $24.67 | $22.52 | 674.64 K | $417.39 M |
| 09/26/2025 | $24.85 | $24.39 (-1.85%) | $25.04 | $23.61 | 391.07 K | $426.30 M |
| 09/25/2025 | $24.70 | $25.01 (1.26%) | $25.16 | $23.85 | 543.12 K | $437.14 M |
| 09/24/2025 | $25.28 | $25.00 (-1.11%) | $25.55 | $23.70 | 780.00 K | $436.96 M |
| 09/23/2025 | $25.96 | $25.57 (-1.5%) | $26.27 | $24.30 | 645.92 K | $446.92 M |
| 09/22/2025 | $26.99 | $26.29 (-2.59%) | $26.99 | $25.97 | 288.51 K | $459.51 M |
| 09/19/2025 | $27.75 | $27.11 (-2.31%) | $28.37 | $26.98 | 426.94 K | $473.84 M |
| 09/18/2025 | $27.91 | $27.84 (-0.25%) | $28.93 | $27.14 | 305.44 K | $430.60 M |
| 09/17/2025 | $27.59 | $27.75 (0.58%) | $28.52 | $27.01 | 383.62 K | $429.21 M |
| 09/16/2025 | $28.24 | $27.70 (-1.91%) | $28.99 | $26.64 | 316.09 K | $428.44 M |
| 09/15/2025 | $27.49 | $27.81 (1.16%) | $30.40 | $25.74 | 1.27 M | $430.14 M |
| 09/12/2025 | $26.50 | $27.53 (3.89%) | $29.50 | $25.05 | 7.81 M | $425.81 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.
