5 DAY PERFORMANCE
+60.58%
1 MONTH PERFORMANCE
+46.49%
3 MONTH PERFORMANCE
+7.74%
6 MONTH PERFORMANCE
-9.24%
YEAR-TO-DATE PERFORMANCE
+20.14%
1 YEAR PERFORMANCE
-49.55%
Blink Charging Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.02 | $0.98 (-4.22%) | $1.04 | $0.95 | 12.27 M | $98.79 M |
| 03/11/2025 | $0.93 | $1.01 (8.6%) | $1.01 | $0.92 | 2.75 M | $102.12 M |
| 03/10/2025 | $1.01 | $0.92 (-8.66%) | $1.05 | $0.92 | 6.48 M | $93.28 M |
| 03/07/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.02 | 2.31 M | $105.16 M |
| 03/06/2025 | $0.98 | $1.06 (8.16%) | $1.11 | $0.97 | 3.35 M | $107.18 M |
| 03/05/2025 | $0.96 | $0.98 (2.08%) | $1.00 | $0.94 | 1.77 M | $99.09 M |
| 03/04/2025 | $0.91 | $0.96 (5.66%) | $0.98 | $0.87 | 4.08 M | $96.68 M |
| 03/03/2025 | $1.02 | $0.91 (-11.21%) | $1.02 | $0.91 | 7.10 M | $91.58 M |
| 02/28/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.97 | 2.72 M | $103.14 M |
| 02/27/2025 | $1.00 | $1.01 (1.02%) | $1.08 | $0.98 | 5.03 M | $102.12 M |
| 02/26/2025 | $0.96 | $0.99 (3.53%) | $1.02 | $0.96 | 4.17 M | $100.50 M |
| 02/25/2025 | $0.96 | $0.97 (0.84%) | $0.98 | $0.89 | 5.89 M | $98.01 M |
| 02/24/2025 | $1.03 | $0.98 (-4.64%) | $1.04 | $0.97 | 3.43 M | $99.31 M |
| 02/21/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.00 | 3.62 M | $103.14 M |
| 02/20/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.04 | 2.99 M | $107.18 M |
| 02/19/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 2.16 M | $110.21 M |
| 02/18/2025 | $1.09 | $1.10 (0.92%) | $1.14 | $1.08 | 3.02 M | $111.23 M |
| 02/14/2025 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.08 | 3.49 M | $110.21 M |
| 02/13/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.07 | 3.76 M | $115.27 M |
| 02/12/2025 | $1.01 | $1.07 (5.94%) | $1.07 | $0.92 | 4.82 M | $108.19 M |
| 02/11/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 4.52 M | $107.18 M |
| 02/10/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.03 | 4.91 M | $108.19 M |
| 02/07/2025 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.07 | 7.20 M | $109.20 M |
| 02/06/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.15 | 3.55 M | $117.29 M |
| 02/05/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 4.53 M | $116.28 M |
| 02/04/2025 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 3.14 M | $118.30 M |
| 02/03/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 3.31 M | $119.31 M |
| 01/31/2025 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.20 | 3.24 M | $123.36 M |
| 01/30/2025 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.22 | 3.32 M | $125.38 M |
| 01/29/2025 | $1.17 | $1.22 (4.27%) | $1.25 | $1.15 | 5.05 M | $123.36 M |
| 01/28/2025 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.15 | 5.72 M | $118.30 M |
| 01/27/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.20 | 5.32 M | $124.37 M |
| 01/24/2025 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 4.08 M | $131.45 M |
| 01/23/2025 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.27 | 5.99 M | $130.44 M |
| 01/22/2025 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.32 | 2.33 M | $136.50 M |
| 01/21/2025 | $1.56 | $1.39 (-10.9%) | $1.56 | $1.31 | 5.90 M | $140.55 M |
| 01/17/2025 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.44 | 3.43 M | $148.64 M |
| 01/16/2025 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 3.59 M | $148.64 M |
| 01/15/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.43 | 4.09 M | $148.64 M |
| 01/14/2025 | $1.56 | $1.44 (-7.69%) | $1.58 | $1.41 | 6.28 M | $145.60 M |
| 01/13/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.47 | 3.56 M | $155.72 M |
| 01/10/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.53 | 3.70 M | $157.74 M |
| 01/08/2025 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.56 | 4.12 M | $162.79 M |
| 01/07/2025 | $1.71 | $1.68 (-1.75%) | $1.82 | $1.67 | 6.62 M | $169.87 M |
| 01/06/2025 | $1.62 | $1.67 (3.09%) | $1.69 | $1.60 | 6.25 M | $168.86 M |
| 01/03/2025 | $1.50 | $1.60 (6.67%) | $1.62 | $1.50 | 4.99 M | $161.78 M |
| 01/02/2025 | $1.40 | $1.50 (7.14%) | $1.56 | $1.40 | 5.16 M | $151.67 M |
| 12/31/2024 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.38 | 7.38 M | $140.55 M |
| 12/30/2024 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.44 | 4.45 M | $147.63 M |
| 12/27/2024 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.51 | 2.96 M | $156.73 M |
| 12/26/2024 | $1.51 | $1.58 (4.64%) | $1.62 | $1.50 | 4.58 M | $159.76 M |
| 12/24/2024 | $1.49 | $1.52 (2.01%) | $1.55 | $1.49 | 1.86 M | $153.69 M |
| 12/23/2024 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.45 | 2.55 M | $150.66 M |
| 12/20/2024 | $1.43 | $1.49 (4.2%) | $1.54 | $1.42 | 8.03 M | $150.66 M |
| 12/19/2024 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.45 | 4.63 M | $147.63 M |
| 12/18/2024 | $1.58 | $1.50 (-5.06%) | $1.67 | $1.46 | 7.01 M | $151.67 M |
| 12/17/2024 | $1.55 | $1.58 (1.94%) | $1.60 | $1.53 | 3.47 M | $159.76 M |
| 12/16/2024 | $1.57 | $1.60 (1.91%) | $1.62 | $1.52 | 4.44 M | $161.78 M |
| 12/13/2024 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.53 | 3.89 M | $156.73 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.
