5 DAY PERFORMANCE
-18.71%
1 MONTH PERFORMANCE
-15.52%
3 MONTH PERFORMANCE
-9.99%
6 MONTH PERFORMANCE
+16.38%
YEAR-TO-DATE PERFORMANCE
+174.55%
1 YEAR PERFORMANCE
+140.64%
Blackboxstocks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.90 | $7.90 (-11.24%) | $9.20 | $7.76 | 243.38 K | $30.50 M |
| 12/05/2025 | $8.31 | $8.78 (5.66%) | $9.33 | $7.88 | 143.60 K | $33.22 M |
| 12/04/2025 | $7.41 | $8.31 (12.15%) | $8.57 | $7.41 | 144.62 K | $31.44 M |
| 12/03/2025 | $7.21 | $7.43 (3.05%) | $7.50 | $7.03 | 62.95 K | $28.11 M |
| 12/02/2025 | $6.84 | $7.23 (5.7%) | $7.58 | $6.82 | 63.51 K | $27.36 M |
| 12/01/2025 | $6.82 | $6.83 (0.15%) | $6.97 | $6.50 | 35.40 K | $25.84 M |
| 11/28/2025 | $6.41 | $6.98 (8.89%) | $7.29 | $6.41 | 43.60 K | $26.41 M |
| 11/26/2025 | $6.74 | $6.38 (-5.34%) | $6.87 | $6.33 | 33.80 K | $24.14 M |
| 11/25/2025 | $6.46 | $6.69 (3.56%) | $6.73 | $6.29 | 91.45 K | $25.31 M |
| 11/24/2025 | $6.45 | $6.51 (0.93%) | $6.78 | $6.17 | 38.52 K | $24.63 M |
| 11/21/2025 | $6.36 | $6.52 (2.52%) | $6.56 | $6.00 | 88.30 K | $24.67 M |
| 11/20/2025 | $7.92 | $6.36 (-19.7%) | $7.92 | $6.35 | 108.85 K | $24.06 M |
| 11/19/2025 | $7.29 | $7.61 (4.39%) | $7.98 | $7.29 | 116.35 K | $28.79 M |
| 11/18/2025 | $7.26 | $7.31 (0.69%) | $7.49 | $7.04 | 102.14 K | $27.66 M |
| 11/17/2025 | $7.50 | $7.32 (-2.4%) | $7.98 | $7.06 | 79.03 K | $27.70 M |
| 11/14/2025 | $7.50 | $7.56 (0.8%) | $7.62 | $6.89 | 241.30 K | $28.60 M |
| 11/13/2025 | $7.50 | $7.56 (0.8%) | $7.85 | $7.50 | 109.60 K | $28.60 M |
| 11/12/2025 | $7.72 | $7.50 (-2.85%) | $7.77 | $7.49 | 117.66 K | $28.38 M |
| 11/11/2025 | $7.05 | $7.62 (8.09%) | $7.87 | $7.05 | 185.84 K | $28.83 M |
| 11/10/2025 | $7.40 | $7.12 (-3.78%) | $7.60 | $6.90 | 101.96 K | $26.94 M |
| 11/07/2025 | $6.50 | $7.15 (10%) | $7.21 | $6.39 | 120.50 K | $27.05 M |
| 11/06/2025 | $7.36 | $6.80 (-7.61%) | $7.57 | $6.69 | 130.22 K | $25.73 M |
| 11/05/2025 | $7.36 | $7.43 (0.95%) | $7.67 | $7.28 | 76.74 K | $28.11 M |
| 11/04/2025 | $7.81 | $7.49 (-4.1%) | $8.19 | $7.28 | 190.70 K | $28.34 M |
| 11/03/2025 | $9.31 | $8.27 (-11.17%) | $9.32 | $8.22 | 202.40 K | $31.29 M |
| 10/31/2025 | $9.52 | $9.50 (-0.21%) | $9.52 | $8.52 | 224.10 K | $35.94 M |
| 10/30/2025 | $8.12 | $9.21 (13.42%) | $9.59 | $7.88 | 363.30 K | $34.85 M |
| 10/29/2025 | $7.94 | $8.06 (1.51%) | $8.75 | $7.94 | 703.80 K | $30.50 M |
| 10/28/2025 | $9.05 | $8.32 (-8.07%) | $9.39 | $8.12 | 215.04 K | $31.48 M |
| 10/27/2025 | $9.42 | $8.50 (-9.77%) | $9.49 | $8.49 | 202.72 K | $32.16 M |
| 10/24/2025 | $9.97 | $9.76 (-2.11%) | $10.02 | $9.23 | 204.36 K | $36.93 M |
| 10/23/2025 | $8.60 | $9.62 (11.86%) | $9.75 | $8.60 | 269.00 K | $36.40 M |
| 10/22/2025 | $10.21 | $8.39 (-17.83%) | $10.38 | $7.78 | 940.70 K | $31.74 M |
| 10/21/2025 | $9.94 | $9.49 (-4.53%) | $9.94 | $8.90 | 328.90 K | $35.91 M |
| 10/20/2025 | $10.75 | $10.02 (-6.79%) | $11.15 | $9.63 | 207.60 K | $37.91 M |
| 10/17/2025 | $10.54 | $10.31 (-2.18%) | $10.89 | $9.16 | 429.71 K | $39.01 M |
| 10/16/2025 | $13.33 | $10.69 (-19.8%) | $13.40 | $9.99 | 962.20 K | $40.45 M |
| 10/15/2025 | $17.23 | $13.41 (-22.17%) | $17.75 | $13.05 | 1.05 M | $50.74 M |
| 10/14/2025 | $11.35 | $14.81 (30.48%) | $16.99 | $9.45 | 1.59 M | $56.04 M |
| 10/13/2025 | $8.12 | $12.18 (50%) | $13.95 | $7.51 | 5.15 M | $46.08 M |
| 10/10/2025 | $9.28 | $8.15 (-12.18%) | $9.33 | $7.85 | 334.53 K | $29.61 M |
| 10/09/2025 | $9.00 | $8.93 (-0.78%) | $9.42 | $8.20 | 447.83 K | $32.45 M |
| 10/08/2025 | $7.40 | $8.84 (19.46%) | $8.84 | $7.22 | 790.30 K | $32.12 M |
| 10/07/2025 | $6.29 | $6.79 (7.95%) | $6.80 | $6.29 | 44.40 K | $24.67 M |
| 10/06/2025 | $6.19 | $6.36 (2.75%) | $6.46 | $6.10 | 30.20 K | $23.11 M |
| 10/03/2025 | $5.95 | $6.06 (1.85%) | $6.26 | $5.95 | 14.80 K | $22.02 M |
| 10/02/2025 | $6.05 | $6.12 (1.16%) | $6.29 | $6.04 | 12.60 K | $22.24 M |
| 10/01/2025 | $5.92 | $6.09 (2.87%) | $6.29 | $5.92 | 11.55 K | $22.13 M |
| 09/30/2025 | $6.11 | $5.92 (-3.11%) | $6.12 | $5.92 | 7.26 K | $21.51 M |
| 09/29/2025 | $6.22 | $6.12 (-1.61%) | $6.25 | $6.07 | 20.16 K | $22.24 M |
| 09/26/2025 | $6.15 | $6.27 (1.95%) | $6.28 | $6.11 | 20.42 K | $22.78 M |
| 09/25/2025 | $6.26 | $6.08 (-2.88%) | $6.39 | $6.03 | 56.43 K | $22.09 M |
| 09/24/2025 | $6.31 | $6.25 (-0.95%) | $6.40 | $6.10 | 29.50 K | $22.71 M |
| 09/23/2025 | $6.26 | $6.07 (-3.04%) | $6.28 | $6.07 | 27.35 K | $22.06 M |
| 09/22/2025 | $6.80 | $6.36 (-6.47%) | $6.80 | $6.27 | 36.23 K | $23.11 M |
| 09/19/2025 | $6.43 | $6.74 (4.82%) | $6.82 | $6.32 | 69.30 K | $24.49 M |
| 09/18/2025 | $6.66 | $6.48 (-2.7%) | $6.73 | $6.28 | 63.82 K | $23.51 M |
| 09/17/2025 | $6.10 | $6.50 (6.56%) | $6.55 | $5.95 | 149.60 K | $23.62 M |
| 09/16/2025 | $6.22 | $6.05 (-2.73%) | $6.42 | $5.95 | 27.81 K | $21.98 M |
| 09/15/2025 | $6.66 | $6.21 (-6.76%) | $6.66 | $6.20 | 33.04 K | $22.57 M |
| 09/12/2025 | $6.78 | $6.65 (-1.92%) | $6.78 | $6.50 | 15.17 K | $24.16 M |
| 09/11/2025 | $6.67 | $6.56 (-1.65%) | $6.68 | $6.42 | 11.83 K | $23.84 M |
| 09/10/2025 | $6.70 | $6.74 (0.6%) | $6.84 | $6.57 | 31.93 K | $24.49 M |
| 09/09/2025 | $6.55 | $6.68 (1.98%) | $6.74 | $6.50 | 28.10 K | $24.27 M |
| 09/08/2025 | $6.46 | $6.71 (3.87%) | $6.74 | $6.31 | 41.40 K | $24.38 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.
