5 DAY PERFORMANCE
+95.53%
1 MONTH PERFORMANCE
+104.15%
3 MONTH PERFORMANCE
+37.52%
6 MONTH PERFORMANCE
-0.38%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.16 | $7.51 (-7.97%) | $8.20 | $7.47 | 456.75 K | $131.89 M |
| 08/05/2026 | $8.12 | $8.52 (4.93%) | $8.55 | $8.01 | 230.34 K | $149.63 M |
| 08/04/2026 | $7.92 | $8.05 (1.64%) | $8.16 | $7.88 | 234.95 K | $141.38 M |
| 08/03/2026 | $8.18 | $7.89 (-3.55%) | $8.43 | $7.77 | 407.42 K | $138.57 M |
| 07/31/2026 | $8.09 | $8.06 (-0.37%) | $8.28 | $7.84 | 277.70 K | $141.55 M |
| 07/30/2026 | $8.07 | $7.97 (-1.24%) | $8.12 | $7.90 | 391.31 K | $139.97 M |
| 07/29/2026 | $8.39 | $8.01 (-4.53%) | $8.54 | $7.98 | 264.20 K | $140.67 M |
| 07/28/2026 | $8.40 | $8.40 (0%) | $8.67 | $8.20 | 247.52 K | $147.52 M |
| 07/27/2026 | $8.08 | $8.33 (3.09%) | $8.37 | $8.08 | 143.36 K | $146.29 M |
| 07/24/2026 | $7.91 | $7.88 (-0.38%) | $8.07 | $7.75 | 154.80 K | $138.39 M |
| 07/23/2026 | $7.81 | $7.83 (0.26%) | $7.92 | $7.55 | 222.93 K | $137.51 M |
| 07/22/2026 | $7.93 | $7.97 (0.5%) | $8.02 | $7.82 | 167.70 K | $139.97 M |
| 07/21/2026 | $8.05 | $7.93 (-1.49%) | $8.08 | $7.70 | 268.33 K | $139.27 M |
| 07/20/2026 | $7.89 | $8.02 (1.65%) | $8.08 | $7.66 | 321.20 K | $140.85 M |
| 07/17/2026 | $7.88 | $7.82 (-0.76%) | $8.17 | $7.77 | 236.63 K | $137.34 M |
| 07/16/2026 | $7.98 | $8.01 (0.38%) | $8.30 | $7.97 | 276.44 K | $140.67 M |
| 07/15/2026 | $7.75 | $8.01 (3.35%) | $8.32 | $7.74 | 559.80 K | $140.67 M |
| 07/14/2026 | $8.14 | $8.03 (-1.35%) | $8.26 | $7.90 | 290.75 K | $141.03 M |
| 07/13/2026 | $8.22 | $8.25 (0.36%) | $8.54 | $8.10 | 299.62 K | $144.89 M |
| 07/10/2026 | $8.11 | $8.23 (1.48%) | $8.36 | $7.99 | 197.80 K | $144.54 M |
| 07/09/2026 | $7.57 | $8.11 (7.13%) | $8.16 | $7.42 | 288.92 K | $142.43 M |
| 07/08/2026 | $7.63 | $7.65 (0.26%) | $7.73 | $7.37 | 304.20 K | $134.35 M |
| 07/07/2026 | $8.10 | $7.72 (-4.69%) | $8.37 | $7.68 | 367.56 K | $135.58 M |
| 07/06/2026 | $8.30 | $8.10 (-2.41%) | $8.30 | $7.90 | 270.70 K | $142.25 M |
| 07/02/2026 | $8.48 | $8.37 (-1.3%) | $8.77 | $8.15 | 237.00 K | $147.00 M |
| 07/01/2026 | $8.29 | $8.46 (2.05%) | $8.65 | $8.16 | 664.10 K | $148.58 M |
| 06/30/2026 | $8.19 | $8.29 (1.22%) | $8.55 | $7.85 | 449.38 K | $145.59 M |
| 06/29/2026 | $8.12 | $8.15 (0.37%) | $8.55 | $7.93 | 674.24 K | $143.13 M |
| 06/26/2026 | $7.23 | $8.13 (12.45%) | $8.15 | $7.23 | 1.14 M | $142.78 M |
| 06/25/2026 | $7.52 | $7.22 (-3.99%) | $7.67 | $7.13 | 274.94 K | $126.80 M |
| 06/24/2026 | $7.14 | $7.53 (5.46%) | $7.91 | $7.14 | 549.15 K | $132.24 M |
| 06/23/2026 | $6.99 | $7.12 (1.86%) | $7.31 | $6.94 | 261.04 K | $125.04 M |
| 06/22/2026 | $7.58 | $7.05 (-6.99%) | $7.58 | $7.02 | 386.78 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 |
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.
