5 DAY PERFORMANCE
+104.15%
1 MONTH PERFORMANCE
+131.42%
3 MONTH PERFORMANCE
+6.06%
6 MONTH PERFORMANCE
-31.57%
YEAR-TO-DATE PERFORMANCE
-29.17%
Black Rock Coffee Bar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.58 | $7.05 (-6.99%) | $7.58 | $7.02 | 386.64 K | $123.81 M |
| 06/18/2026 | $7.39 | $7.72 (4.47%) | $7.75 | $7.30 | 615.82 K | $135.58 M |
| 06/17/2026 | $7.35 | $7.31 (-0.54%) | $7.64 | $7.21 | 514.44 K | $128.38 M |
| 06/16/2026 | $7.80 | $7.42 (-4.87%) | $8.00 | $7.28 | 488.03 K | $130.31 M |
| 06/15/2026 | $7.55 | $7.70 (1.99%) | $7.93 | $7.55 | 910.70 K | $135.23 M |
| 06/12/2026 | $7.04 | $7.37 (4.69%) | $7.53 | $6.85 | 1.07 M | $129.43 M |
| 06/11/2026 | $6.47 | $7.04 (8.81%) | $7.17 | $6.26 | 773.60 K | $123.64 M |
| 06/10/2026 | $6.19 | $6.45 (4.2%) | $6.77 | $6.13 | 445.71 K | $113.28 M |
| 06/09/2026 | $6.20 | $6.26 (0.97%) | $6.48 | $6.15 | 389.20 K | $109.94 M |
| 06/08/2026 | $6.25 | $6.19 (-0.96%) | $6.42 | $6.11 | 456.76 K | $108.71 M |
| 06/05/2026 | $6.59 | $6.31 (-4.25%) | $6.72 | $6.18 | 482.60 K | $110.82 M |
| 06/04/2026 | $7.00 | $6.52 (-6.86%) | $7.22 | $6.40 | 808.56 K | $114.51 M |
| 06/03/2026 | $7.35 | $7.01 (-4.63%) | $7.35 | $6.72 | 701.92 K | $123.11 M |
| 06/02/2026 | $7.81 | $7.32 (-6.27%) | $8.07 | $7.11 | 983.00 K | $128.56 M |
| 06/01/2026 | $8.30 | $8.04 (-3.13%) | $8.43 | $7.80 | 822.20 K | $141.20 M |
| 05/29/2026 | $8.50 | $8.32 (-2.12%) | $8.82 | $8.22 | 1.07 M | $146.12 M |
| 05/28/2026 | $8.43 | $8.50 (0.83%) | $8.63 | $8.21 | 894.74 K | $149.28 M |
| 05/27/2026 | $7.49 | $8.38 (11.88%) | $8.72 | $7.48 | 1.23 M | $147.17 M |
| 05/26/2026 | $7.29 | $7.43 (1.92%) | $7.49 | $7.03 | 1.38 M | $130.49 M |
| 05/22/2026 | $6.74 | $6.81 (1.04%) | $7.11 | $6.66 | 1.10 M | $119.60 M |
| 05/21/2026 | $6.37 | $6.58 (3.3%) | $6.61 | $6.13 | 807.44 K | $115.56 M |
| 05/20/2026 | $6.98 | $6.37 (-8.74%) | $6.98 | $6.32 | 1.49 M | $111.87 M |
| 05/19/2026 | $6.92 | $6.68 (-3.47%) | $7.37 | $6.64 | 660.40 K | $117.32 M |
| 05/18/2026 | $7.03 | $6.91 (-1.71%) | $7.39 | $6.86 | 1.02 M | $121.36 M |
| 05/15/2026 | $7.08 | $7.01 (-0.99%) | $7.36 | $6.93 | 1.06 M | $123.11 M |
| 05/14/2026 | $7.70 | $7.16 (-7.01%) | $8.18 | $7.09 | 2.06 M | $125.75 M |
| 05/13/2026 | $9.51 | $7.65 (-19.56%) | $10.24 | $7.60 | 2.74 M | $134.35 M |
| 05/12/2026 | $10.92 | $10.97 (0.46%) | $11.30 | $10.62 | 350.00 K | $192.66 M |
| 05/11/2026 | $11.44 | $10.99 (-3.93%) | $11.51 | $10.95 | 207.03 K | $193.01 M |
| 05/08/2026 | $11.46 | $11.48 (0.17%) | $11.62 | $11.09 | 152.27 K | $201.62 M |
| 05/07/2026 | $11.79 | $11.46 (-2.8%) | $12.07 | $11.31 | 459.05 K | $201.26 M |
| 05/06/2026 | $12.20 | $12.10 (-0.82%) | $12.40 | $11.85 | 162.00 K | $212.50 M |
| 05/05/2026 | $11.45 | $12.05 (5.24%) | $12.20 | $11.30 | 284.26 K | $211.63 M |
| 05/04/2026 | $12.00 | $11.38 (-5.17%) | $12.49 | $11.35 | 555.16 K | $199.86 M |
| 05/01/2026 | $12.46 | $12.08 (-3.05%) | $12.71 | $12.07 | 208.90 K | $212.15 M |
| 04/30/2026 | $12.24 | $12.28 (0.33%) | $12.38 | $11.99 | 464.90 K | $215.67 M |
| 04/29/2026 | $12.14 | $12.24 (0.82%) | $12.39 | $11.95 | 229.60 K | $214.96 M |
| 04/28/2026 | $12.65 | $12.23 (-3.32%) | $12.83 | $12.21 | 346.23 K | $214.79 M |
| 04/27/2026 | $12.90 | $12.75 (-1.16%) | $13.06 | $12.69 | 256.05 K | $223.92 M |
| 04/24/2026 | $12.70 | $13.06 (2.83%) | $13.34 | $12.50 | 348.01 K | $229.36 M |
| 04/23/2026 | $13.39 | $12.70 (-5.15%) | $13.50 | $12.59 | 582.79 K | $223.04 M |
| 04/22/2026 | $14.07 | $13.45 (-4.41%) | $14.42 | $13.43 | 400.31 K | $236.21 M |
| 04/21/2026 | $14.42 | $14.05 (-2.57%) | $14.76 | $13.92 | 151.23 K | $246.75 M |
| 04/20/2026 | $14.71 | $14.48 (-1.56%) | $14.75 | $14.01 | 180.99 K | $254.30 M |
| 04/17/2026 | $14.64 | $14.94 (2.05%) | $15.32 | $14.64 | 334.41 K | $262.38 M |
| 04/16/2026 | $14.36 | $14.26 (-0.7%) | $14.48 | $13.89 | 213.05 K | $250.44 M |
| 04/15/2026 | $14.14 | $14.36 (1.56%) | $14.69 | $14.14 | 267.00 K | $252.19 M |
| 04/14/2026 | $13.55 | $14.12 (4.21%) | $14.36 | $13.40 | 204.10 K | $247.98 M |
| 04/13/2026 | $13.97 | $13.35 (-4.44%) | $13.97 | $13.09 | 361.23 K | $234.46 M |
| 04/10/2026 | $14.84 | $14.14 (-4.72%) | $15.04 | $14.09 | 211.32 K | $248.33 M |
| 04/09/2026 | $14.37 | $14.84 (3.27%) | $14.93 | $13.97 | 262.30 K | $260.62 M |
| 04/08/2026 | $14.28 | $14.46 (1.26%) | $14.79 | $14.05 | 259.80 K | $253.95 M |
| 04/07/2026 | $13.51 | $13.65 (1.04%) | $13.73 | $13.23 | 294.62 K | $239.73 M |
| 04/06/2026 | $13.11 | $13.72 (4.65%) | $14.09 | $13.11 | 495.80 K | $240.95 M |
| 04/02/2026 | $12.93 | $13.18 (1.93%) | $13.79 | $12.88 | 389.32 K | $231.47 M |
| 04/01/2026 | $13.10 | $13.14 (0.31%) | $13.21 | $12.73 | 521.25 K | $230.77 M |
| 03/31/2026 | $12.60 | $12.92 (2.54%) | $13.45 | $12.60 | 694.70 K | $226.90 M |
| 03/30/2026 | $12.29 | $12.26 (-0.24%) | $12.75 | $11.84 | 733.94 K | $215.31 M |
| 03/27/2026 | $13.34 | $12.27 (-8.02%) | $13.36 | $12.25 | 732.33 K | $215.49 M |
| 03/26/2026 | $14.64 | $13.54 (-7.51%) | $15.20 | $13.51 | 428.65 K | $237.79 M |
| 03/25/2026 | $14.93 | $14.85 (-0.54%) | $15.06 | $14.10 | 230.58 K | $260.80 M |
| 03/24/2026 | $14.64 | $14.69 (0.34%) | $15.02 | $14.40 | 228.22 K | $257.99 M |
| 03/23/2026 | $15.34 | $14.86 (-3.13%) | $16.16 | $14.02 | 424.65 K | $260.98 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.
