5 DAY PERFORMANCE
+83.52%
1 MONTH PERFORMANCE
+41.25%
3 MONTH PERFORMANCE
+82.78%
6 MONTH PERFORMANCE
+140.08%
YEAR-TO-DATE PERFORMANCE
+124.07%
1 YEAR PERFORMANCE
+433.82%
Blackboxstocks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/11/2026 | $9.85 | $9.36 (-4.97%) | $9.85 | $9.20 | 1.63 M | $35.53 M |
| 05/08/2026 | $9.80 | $9.89 (0.92%) | $9.95 | $9.30 | 1.25 M | $37.55 M |
| 05/07/2026 | $10.44 | $9.55 (-8.52%) | $10.46 | $9.30 | 2.02 M | $36.26 M |
| 05/06/2026 | $9.58 | $10.44 (8.98%) | $10.52 | $9.50 | 2.41 M | $39.63 M |
| 05/05/2026 | $9.65 | $9.43 (-2.28%) | $9.79 | $9.33 | 1.39 M | $35.80 M |
| 05/04/2026 | $9.85 | $9.45 (-4.06%) | $10.28 | $9.31 | 1.95 M | $35.88 M |
| 05/01/2026 | $8.79 | $9.85 (12.06%) | $10.09 | $8.73 | 2.41 M | $37.39 M |
| 04/30/2026 | $8.21 | $8.69 (5.85%) | $8.77 | $8.02 | 1.64 M | $32.99 M |
| 04/29/2026 | $8.97 | $8.10 (-9.7%) | $8.98 | $8.00 | 1.50 M | $30.75 M |
| 04/28/2026 | $8.89 | $8.98 (1.01%) | $9.32 | $8.68 | 1.69 M | $34.09 M |
| 04/27/2026 | $8.86 | $8.86 (0%) | $9.00 | $8.48 | 1.51 M | $33.64 M |
| 04/24/2026 | $8.62 | $8.86 (2.78%) | $8.90 | $8.27 | 1.36 M | $33.64 M |
| 04/23/2026 | $9.28 | $8.63 (-7%) | $9.30 | $8.50 | 1.78 M | $34.17 M |
| 04/22/2026 | $9.97 | $9.39 (-5.82%) | $9.97 | $9.11 | 2.26 M | $35.65 M |
| 04/21/2026 | $10.70 | $10.09 (-5.7%) | $10.81 | $9.98 | 1.34 M | $38.31 M |
| 04/20/2026 | $11.20 | $10.90 (-2.68%) | $11.32 | $10.65 | 1.08 M | $41.38 M |
| 04/17/2026 | $12.20 | $11.37 (-6.8%) | $12.38 | $11.20 | 1.56 M | $43.16 M |
| 04/16/2026 | $13.14 | $11.69 (-11.04%) | $13.14 | $11.60 | 1.67 M | $44.38 M |
| 04/15/2026 | $12.68 | $12.81 (1.03%) | $13.23 | $11.96 | 1.46 M | $48.63 M |
| 04/14/2026 | $13.49 | $12.41 (-8.01%) | $13.75 | $11.77 | 1.78 M | $47.11 M |
| 04/13/2026 | $11.70 | $12.85 (9.83%) | $13.00 | $11.06 | 2.16 M | $48.78 M |
| 04/10/2026 | $9.96 | $11.79 (18.37%) | $12.48 | $9.75 | 4.08 M | $44.76 M |
| 04/09/2026 | $8.42 | $9.88 (17.34%) | $9.93 | $8.33 | 3.12 M | $37.51 M |
| 04/08/2026 | $8.33 | $7.99 (-4.08%) | $8.65 | $7.60 | 1.53 M | $30.33 M |
| 04/07/2026 | $8.54 | $7.84 (-8.2%) | $8.85 | $7.43 | 1.72 M | $29.76 M |
| 04/06/2026 | $9.28 | $8.69 (-6.36%) | $9.35 | $8.55 | 886.60 K | $32.99 M |
| 04/02/2026 | $8.86 | $9.19 (3.72%) | $9.52 | $8.66 | 1.15 M | $34.89 M |
| 04/01/2026 | $10.17 | $9.11 (-10.42%) | $10.40 | $9.02 | 1.56 M | $34.58 M |
| 03/31/2026 | $9.83 | $9.76 (-0.71%) | $10.10 | $9.26 | 1.39 M | $37.05 M |
| 03/30/2026 | $10.09 | $9.53 (-5.55%) | $10.44 | $9.24 | 1.21 M | $36.18 M |
| 03/27/2026 | $9.70 | $9.98 (2.89%) | $9.99 | $9.26 | 1.02 M | $37.89 M |
| 03/26/2026 | $10.66 | $9.98 (-6.38%) | $10.70 | $9.67 | 1.61 M | $37.89 M |
| 03/25/2026 | $11.02 | $10.72 (-2.72%) | $11.86 | $10.66 | 1.45 M | $40.70 M |
| 03/24/2026 | $11.58 | $10.79 (-6.82%) | $11.59 | $10.53 | 1.88 M | $40.96 M |
| 03/23/2026 | $12.29 | $11.58 (-5.78%) | $12.35 | $10.56 | 2.14 M | $43.96 M |
| 03/20/2026 | $14.35 | $12.09 (-15.75%) | $14.40 | $11.92 | 1.60 M | $45.90 M |
| 03/19/2026 | $13.27 | $14.18 (6.86%) | $14.45 | $13.00 | 1.33 M | $53.83 M |
| 03/18/2026 | $13.50 | $13.86 (2.67%) | $14.25 | $13.00 | 1.53 M | $52.62 M |
| 03/17/2026 | $11.50 | $13.75 (19.57%) | $13.82 | $11.44 | 2.90 M | $52.20 M |
| 03/16/2026 | $12.70 | $11.25 (-11.42%) | $12.74 | $10.49 | 2.10 M | $42.71 M |
| 03/13/2026 | $14.52 | $11.99 (-17.42%) | $14.52 | $11.51 | 2.68 M | $45.52 M |
| 03/12/2026 | $16.57 | $14.22 (-14.18%) | $16.58 | $14.20 | 1.67 M | $53.98 M |
| 03/11/2026 | $17.55 | $16.87 (-3.87%) | $17.66 | $16.00 | 1.65 M | |
| 03/10/2026 | $16.12 | $17.77 (10.24%) | $17.90 | $15.10 | 1.72 M | $61.43 M |
| 03/09/2026 | $17.35 | $15.58 (-10.2%) | $17.35 | $14.82 | 1.85 M | $59.15 M |
| 03/06/2026 | $17.50 | $17.50 (0%) | $18.18 | $16.10 | 3.41 M | $66.44 M |
| 03/05/2026 | $26.25 | $21.69 (-17.37%) | $26.64 | $20.74 | 1.96 M | $82.34 M |
| 03/04/2026 | $24.41 | $25.88 (6.02%) | $26.90 | $21.50 | 2.18 M | $98.25 M |
| 03/03/2026 | $18.59 | $21.12 (13.61%) | $21.90 | $17.50 | 1.90 M | $80.18 M |
| 03/02/2026 | $18.01 | $17.95 (-0.33%) | $18.05 | $14.00 | 1.30 M | $68.14 M |
| 02/27/2026 | $14.24 | $18.46 (29.63%) | $19.75 | $13.51 | 1.10 M | $70.08 M |
| 02/26/2026 | $16.30 | $13.97 (-14.29%) | $16.32 | $12.43 | 460.22 K | |
| 02/25/2026 | $17.91 | $15.98 (-10.78%) | $18.00 | $14.71 | 573.52 K | |
| 02/24/2026 | $15.40 | $18.15 (17.86%) | $18.92 | $14.26 | 841.74 K | $68.90 M |
| 02/23/2026 | $13.10 | $15.40 (17.56%) | $16.00 | $12.74 | 433.80 K | $58.46 M |
| 02/20/2026 | $12.38 | $13.10 (5.82%) | $13.50 | $12.11 | 218.80 K | $49.73 M |
| 02/19/2026 | $11.85 | $12.33 (4.05%) | $12.33 | $11.05 | 142.33 K | $46.65 M |
| 02/18/2026 | $10.46 | $11.89 (13.67%) | $11.95 | $10.15 | 106.11 K | $44.99 M |
| 02/17/2026 | $9.95 | $10.46 (5.13%) | $10.49 | $9.30 | 108.92 K | $39.58 M |
| 02/13/2026 | $10.37 | $9.93 (-4.24%) | $10.75 | $9.81 | 84.10 K | $37.57 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.
