NASDAQ : BLNK

Blink Charging Co. — Price history

Industrials · Engineering & Construction · United States

Last price 0.4005 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 58.05M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Blink Charging Co. (BLNK) closed at 0.4005 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.4153	0.4192	0.395	0.4005	786,683	-2.84%
2026-10-29	0.414	0.4258	0.4089	0.4122	775,452	+0.83%
2026-10-28	0.3862	0.4189	0.377	0.4088	1,203,688	+6.43%
2026-10-27	0.38	0.3964	0.38	0.3841	954,999	+1.86%
2026-10-26	0.3859	0.3979	0.377	0.3771	1,028,960	-1.18%
2026-10-23	0.3952	0.4	0.3771	0.3816	1,563,838	-3.44%
2026-10-22	0.41	0.4221	0.3826	0.3952	2,230,270	-6.37%
2026-10-21	0.4301	0.4349	0.422	0.4221	951,784	+0.24%
2026-10-20	0.4211	0.4389	0.4172	0.4211	960,726	+0.00%
2026-10-19	0.4293	0.4436	0.4201	0.4211	852,750	-0.57%
2026-10-16	0.445	0.4525	0.4213	0.4235	1,630,173	-4.42%
2026-10-15	0.45	0.4669	0.42	0.4431	2,930,478	-2.49%
2026-10-14	0.47	0.4728	0.4501	0.4544	1,347,204	-4.60%
2026-10-13	0.475	0.48	0.47	0.4763	901,426	-0.69%
2026-10-12	0.47	0.4811	0.45	0.4796	1,803,140	+3.12%
2026-10-09	0.485	0.4898	0.462	0.4651	2,143,000	-2.58%
2026-10-08	0.5065	0.5116	0.4701	0.4774	3,007,584	-6.47%
2026-10-07	0.5119	0.52	0.5001	0.5104	1,715,158	-0.29%
2026-10-06	0.55	0.5589	0.5106	0.5119	1,539,267	-6.93%
2026-10-05	0.5511	0.56	0.545	0.55	778,836	-1.91%
2026-10-02	0.5425	0.5688	0.5402	0.5607	914,981	+5.59%
2026-10-01	0.5242	0.549	0.5242	0.531	1,159,168	-1.67%
2026-09-30	0.54	0.5677	0.5375	0.54	732,523	-3.24%
2026-09-29	0.5611	0.57	0.5504	0.5581	911,301	-0.39%
2026-09-28	0.58	0.5812	0.5537	0.5603	707,564	-3.28%
2026-09-25	0.57	0.5799	0.5504	0.5793	742,235	+3.71%
2026-09-24	0.57	0.57	0.546	0.5586	991,284	-1.17%
2026-09-23	0.582	0.59	0.5631	0.5652	534,160	-3.60%
2026-09-22	0.5852	0.5965	0.582	0.5863	758,251	+0.39%
2026-09-21	0.5999	0.6	0.5754	0.584	1,189,795	-2.54%
2026-09-18	0.555	0.5999	0.554	0.5992	1,886,939	+9.60%
2026-09-17	0.5429	0.553	0.5411	0.5467	873,715	+3.13%
2026-09-16	0.52	0.5533	0.52	0.5301	1,135,620	+1.90%
2026-09-15	0.535	0.5402	0.515	0.5202	1,266,430	-2.69%
2026-09-14	0.5488	0.549	0.53	0.5346	750,357	-1.76%
2026-09-11	0.538	0.557	0.538	0.5442	663,521	+1.19%
2026-09-10	0.54	0.546	0.53	0.5378	1,022,746	-2.24%
2026-09-09	0.5611	0.5796	0.55	0.5501	935,582	-4.16%
2026-09-08	0.5847	0.5994	0.5737	0.574	1,105,341	-2.50%
2026-09-04	0.585	0.615	0.5707	0.5887	2,057,202	-0.83%
2026-09-03	0.532	0.6044	0.5298	0.5936	2,616,003	+14.48%
2026-09-02	0.5145	0.5226	0.5061	0.5185	572,532	+2.13%
2026-09-01	0.511	0.5192	0.505	0.5077	1,410,762	-2.33%
2026-08-31	0.522	0.53	0.5115	0.5198	1,454,341	-2.38%
2026-08-28	0.5669	0.5688	0.5311	0.5325	2,398,892	-7.60%
2026-08-27	0.6	0.61	0.5712	0.5763	1,037,768	-2.82%
2026-08-26	0.58	0.6169	0.58	0.593	724,504	+0.02%
2026-08-25	0.5855	0.5986	0.5805	0.5929	939,009	+1.40%
2026-08-24	0.5994	0.5994	0.58	0.5847	536,952	-1.71%
2026-08-21	0.56	0.6	0.56	0.5949	1,101,055	+4.46%
2026-08-20	0.5727	0.577	0.56	0.5695	655,489	-0.77%
2026-08-19	0.5624	0.5813	0.5552	0.5739	965,084	+2.46%
2026-08-18	0.5834	0.5834	0.5552	0.5601	953,855	-3.78%
2026-08-17	0.595	0.617	0.5751	0.5821	1,334,655	-1.76%
2026-08-14	0.6	0.6087	0.58	0.5925	696,400	-1.41%
2026-08-13	0.5832	0.61	0.5832	0.601	876,364	+1.80%
2026-08-12	0.595	0.6087	0.59	0.5904	660,969	+0.05%
2026-08-11	0.5994	0.6274	0.5865	0.5901	1,198,752	-1.37%
2026-08-10	0.6074	0.62	0.5825	0.5983	904,727	-2.21%
2026-08-07	0.535	0.6284	0.535	0.6118	3,792,212	+13.30%
2026-08-06	0.55	0.5699	0.54	0.54	1,229,180	-2.53%
2026-08-05	0.558	0.568	0.544	0.554	1,356,282	-1.18%
2026-08-04	0.55	0.5751	0.55	0.5606	956,157	+3.28%
2026-08-03	0.52	0.555	0.517	0.5428	882,548	+4.99%
2026-07-31	0.5065	0.5383	0.4995	0.517	1,776,164	+5.51%
2026-07-30	0.48	0.5	0.4775	0.49	1,940,211	+4.23%
2026-07-29	0.5105	0.5198	0.4631	0.4701	3,705,093	-8.79%
2026-07-28	0.5548	0.5548	0.515	0.5154	1,502,880	-6.90%
2026-07-27	0.55	0.5654	0.5325	0.5536	1,092,048	+5.83%
2026-07-24	0.5535	0.5598	0.52	0.5231	1,243,006	-5.58%
2026-07-23	0.5543	0.5672	0.5446	0.554	874,566	+0.09%
2026-07-22	0.565	0.5799	0.5535	0.5535	672,891	-3.15%
2026-07-21	0.5594	0.5877	0.554	0.5715	998,417	+3.59%
2026-07-20	0.5563	0.5727	0.5488	0.5517	1,003,849	+0.22%
2026-07-17	0.55	0.5726	0.55	0.5505	974,229	-0.25%
2026-07-16	0.5717	0.5717	0.5511	0.5519	993,333	-3.88%
2026-07-15	0.567	0.5887	0.567	0.5742	748,244	+0.93%
2026-07-14	0.55	0.5773	0.5477	0.5689	907,550	+4.81%
2026-07-13	0.57	0.578	0.5354	0.5428	1,512,196	-4.77%
2026-07-10	0.6	0.6	0.57	0.57	757,153	-3.81%
2026-07-09	0.5848	0.6	0.5761	0.5926	952,675	+2.49%
2026-07-08	0.5872	0.5899	0.5621	0.5782	1,245,985	-2.00%
2026-07-07	0.6217	0.63	0.5874	0.59	1,264,087	-5.62%
2026-07-06	0.62	0.6449	0.62	0.6251	594,851	-0.48%
2026-07-02	0.66	0.6847	0.6218	0.6281	962,860	-3.38%
2026-07-01	0.64	0.678	0.6318	0.6501	1,187,466	+1.61%
2026-06-30	0.635	0.652	0.6163	0.6398	1,189,044	+1.75%
2026-06-29	0.6007	0.6463	0.6	0.6288	1,178,816	+3.46%
2026-06-26	0.6	0.624	0.585	0.6078	788,364	+0.96%
2026-06-25	0.5953	0.6099	0.5774	0.602	1,196,438	+1.02%
2026-06-24	0.62	0.62	0.573	0.5959	2,308,131	-4.03%
2026-06-23	0.65	0.65	0.618	0.6209	1,323,396	-4.86%
2026-06-22	0.65	0.69	0.6384	0.6526	2,399,155	+0.40%
2026-06-18	0.6576	0.6655	0.6353	0.65	15,417,203	-0.64%
2026-06-17	0.68	0.68	0.6324	0.6542	2,826,784	-2.58%
2026-06-16	0.665	0.6791	0.6528	0.6715	2,572,692	+1.34%
2026-06-15	0.674	0.702	0.6575	0.6626	2,678,869	+0.85%
2026-06-12	0.6885	0.6899	0.6508	0.657	1,528,946	-3.55%
2026-06-11	0.6781	0.6974	0.6704	0.6812	1,035,776	+1.63%
2026-06-10	0.666	0.7104	0.666	0.6703	1,117,641	-1.34%
2026-06-09	0.7112	0.723	0.6576	0.6794	2,142,120	-2.96%
2026-06-08	0.691	0.7199	0.6882	0.7001	1,949,875	+1.74%
2026-06-05	0.75	0.7502	0.68	0.6881	2,906,946	-8.93%
2026-06-04	0.768	0.785	0.75	0.7556	1,157,450	-1.54%
2026-06-03	0.7999	0.8	0.753	0.7674	1,843,888	-3.36%
2026-06-02	0.8448	0.8448	0.78	0.7941	2,257,360	-5.85%
2026-06-01	0.8239	0.8629	0.8	0.8434	3,302,656	+2.11%
2026-05-29	0.83	0.8401	0.794	0.826	1,800,547	-1.91%
2026-05-28	0.8311	0.86	0.8181	0.8421	1,671,535	+1.52%
2026-05-27	0.78	0.8479	0.78	0.8295	2,207,614	+6.17%
2026-05-26	0.826	0.8665	0.775	0.7813	2,370,442	-4.74%
2026-05-22	0.8399	0.88	0.82	0.8202	1,966,435	-1.18%
2026-05-21	0.7895	0.8484	0.78	0.83	1,751,473	+4.80%
2026-05-20	0.751	0.8079	0.7404	0.792	1,637,127	+7.59%
2026-05-19	0.78	0.79	0.725	0.7361	2,496,241	-6.57%
2026-05-18	0.85	0.8599	0.7804	0.7879	1,757,555	-5.23%
2026-05-15	0.87	0.8862	0.82	0.8314	2,219,061	-4.97%
2026-05-14	0.92	0.92	0.85	0.8749	3,030,392	-3.84%
2026-05-13	0.9161	1	0.88	0.9098	2,766,889	+1.08%
2026-05-12	1.035	1.035	0.8726	0.9001	5,211,796	-5.86%