5 DAY PERFORMANCE
-39.31%
1 MONTH PERFORMANCE
-34.98%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
-4.55%
1 YEAR PERFORMANCE
-19.23%
Blackboxstocks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.56 | $3.00 (17.19%) | $3.25 | $2.56 | 166,920 | $10.66 M |
| 03/11/2025 | $2.64 | $2.74 (3.79%) | $2.98 | $2.62 | 387,200 | $9.64 M |
| 03/10/2025 | $2.90 | $3.06 (5.52%) | $3.34 | $2.48 | 3.22 M | $10.76 M |
| 03/07/2025 | $3.39 | $3.46 (2.06%) | $3.75 | $3.30 | 85,314 | $12.17 M |
| 03/06/2025 | $3.33 | $3.41 (2.4%) | $3.51 | $3.25 | 35,947 | $12.00 M |
| 03/05/2025 | $3.06 | $3.40 (11.11%) | $3.42 | $2.89 | 55,313 | $11.96 M |
| 03/04/2025 | $2.92 | $3.12 (6.85%) | $3.17 | $2.90 | 39,700 | $10.98 M |
| 03/03/2025 | $3.06 | $2.98 (-2.61%) | $3.18 | $2.90 | 15,000 | $10.48 M |
| 02/28/2025 | $3.03 | $3.12 (2.97%) | $3.16 | $2.92 | 12,905 | $10.98 M |
| 02/27/2025 | $3.07 | $3.15 (2.61%) | $3.30 | $2.79 | 81,833 | $11.08 M |
| 02/26/2025 | $3.20 | $3.13 (-2.19%) | $3.24 | $3.00 | 48,349 | $11.01 M |
| 02/25/2025 | $3.25 | $3.27 (0.62%) | $3.38 | $3.12 | 49,800 | $11.50 M |
| 02/24/2025 | $3.29 | $3.28 (-0.3%) | $3.30 | $3.10 | 63,511 | $11.54 M |
| 02/21/2025 | $3.39 | $3.36 (-0.88%) | $3.58 | $3.17 | 97,000 | $11.82 M |
| 02/20/2025 | $3.54 | $3.42 (-3.39%) | $3.60 | $3.37 | 54,000 | $12.03 M |
| 02/19/2025 | $3.37 | $3.60 (6.82%) | $3.60 | $3.35 | 117,296 | $12.66 M |
| 02/18/2025 | $3.21 | $3.40 (5.92%) | $3.62 | $3.20 | 276,400 | $11.96 M |
| 02/14/2025 | $3.20 | $3.28 (2.5%) | $3.35 | $3.20 | 69,827 | $11.54 M |
| 02/13/2025 | $3.17 | $3.27 (3.15%) | $3.28 | $3.16 | 88,238 | $11.50 M |
| 02/12/2025 | $3.27 | $3.23 (-1.22%) | $3.40 | $3.15 | 55,130 | $11.36 M |
| 02/11/2025 | $3.32 | $3.34 (0.6%) | $3.38 | $3.25 | 117,424 | $11.75 M |
| 02/10/2025 | $3.27 | $3.39 (3.67%) | $3.44 | $3.21 | 51,700 | $11.93 M |
| 02/07/2025 | $2.97 | $3.27 (10.1%) | $3.45 | $2.97 | 145,539 | $11.50 M |
| 02/06/2025 | $3.39 | $2.99 (-11.8%) | $3.41 | $2.91 | 267,556 | $10.52 M |
| 02/05/2025 | $3.42 | $3.46 (1.17%) | $3.60 | $3.18 | 429,183 | $12.17 M |
| 02/04/2025 | $2.91 | $3.31 (13.75%) | $3.50 | $2.82 | 173,600 | $11.64 M |
| 02/03/2025 | $2.97 | $2.95 (-0.67%) | $3.05 | $2.94 | 47,568 | $10.38 M |
| 01/31/2025 | $3.61 | $3.06 (-15.24%) | $3.63 | $2.90 | 171,500 | $10.76 M |
| 01/30/2025 | $3.98 | $3.39 (-14.82%) | $4.07 | $3.39 | 283,900 | $11.93 M |
| 01/29/2025 | $3.81 | $4.08 (7.09%) | $4.35 | $3.80 | 220,300 | $14.35 M |
| 01/28/2025 | $3.98 | $3.87 (-2.76%) | $5.80 | $3.67 | 2.29 M | $13.61 M |
| 01/27/2025 | $3.88 | $3.84 (-1.03%) | $4.05 | $3.38 | 421,100 | $13.51 M |
| 01/24/2025 | $3.89 | $3.96 (1.8%) | $4.44 | $3.75 | 1.21 M | $13.93 M |
| 01/23/2025 | $5.23 | $3.95 (-24.47%) | $5.52 | $3.58 | 5.84 M | $13.90 M |
| 01/22/2025 | $3.33 | $5.52 (65.77%) | $6.00 | $2.68 | 237.55 M | $19.42 M |
| 01/21/2025 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.61 | 50,529 | $5.95 M |
| 01/17/2025 | $1.94 | $1.81 (-6.7%) | $1.96 | $1.80 | 65,800 | $6.37 M |
| 01/16/2025 | $1.85 | $1.94 (4.86%) | $1.97 | $1.82 | 16,057 | $6.82 M |
| 01/15/2025 | $1.91 | $1.91 (0%) | $1.95 | $1.86 | 6,200 | $6.72 M |
| 01/14/2025 | $1.85 | $1.91 (3.24%) | $1.95 | $1.83 | 21,540 | $6.72 M |
| 01/13/2025 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.83 | 21,167 | $6.54 M |
| 01/10/2025 | $1.82 | $1.89 (3.85%) | $1.93 | $1.80 | 17,100 | $6.65 M |
| 01/08/2025 | $2.01 | $1.87 (-6.97%) | $2.01 | $1.69 | 41,800 | $6.58 M |
| 01/07/2025 | $2.04 | $2.06 (0.98%) | $2.15 | $1.93 | 24,704 | $7.25 M |
| 01/06/2025 | $2.19 | $2.10 (-4.11%) | $2.19 | $1.97 | 56,446 | $7.39 M |
| 01/03/2025 | $2.28 | $2.20 (-3.51%) | $2.43 | $2.13 | 76,889 | $7.74 M |
| 01/02/2025 | $2.39 | $2.36 (-1.26%) | $2.50 | $2.17 | 104,106 | $8.30 M |
| 12/31/2024 | $2.49 | $2.20 (-11.65%) | $2.60 | $2.05 | 413,509 | $7.74 M |
| 12/30/2024 | $1.69 | $2.67 (57.99%) | $4.10 | $1.69 | 3.07 M | $9.39 M |
| 12/27/2024 | $1.70 | $1.67 (-1.76%) | $1.77 | $1.51 | 15,741 | $5.87 M |
| 12/26/2024 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.69 | 23,900 | $6.09 M |
| 12/24/2024 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.78 | 3,900 | $6.30 M |
| 12/23/2024 | $1.99 | $1.83 (-8.04%) | $1.99 | $1.80 | 20,600 | $6.44 M |
| 12/20/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.84 | 2,700 | $7.00 M |
| 12/19/2024 | $2.15 | $2.00 (-6.98%) | $2.15 | $2.00 | 15,906 | $7.04 M |
| 12/18/2024 | $2.06 | $2.06 (0%) | $2.07 | $2.06 | 3,207 | $7.25 M |
| 12/17/2024 | $2.13 | $2.09 (-1.88%) | $2.21 | $2.09 | 7,400 | $7.35 M |
| 12/16/2024 | $2.24 | $2.24 (0%) | $2.24 | $2.24 | 1,504 | $7.88 M |
| 12/13/2024 | $2.38 | $2.10 (-11.76%) | $2.38 | $2.10 | 3,700 | $7.39 M |
| 12/12/2024 | $2.50 | $2.38 (-4.8%) | $2.55 | $2.32 | 30,800 | $8.37 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.
