5 DAY PERFORMANCE
+51.54%
1 MONTH PERFORMANCE
+127.75%
3 MONTH PERFORMANCE
+84.98%
6 MONTH PERFORMANCE
+30.79%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-34.77%
Black Rock Coffee Bar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.90 | $10.71 (-1.74%) | $10.93 | $10.70 | 23.19 K | |
| 11/04/2026 | $10.15 | $10.99 (8.28%) | $11.07 | $10.15 | 653.90 K | $213.20 M |
| 11/03/2026 | $10.67 | $9.88 (-7.4%) | $10.75 | $9.78 | 450.41 K | $191.67 M |
| 11/02/2026 | $10.55 | $10.62 (0.66%) | $11.13 | $10.53 | 534.10 K | $206.02 M |
| 10/30/2026 | $10.59 | $10.40 (-1.79%) | $10.85 | $10.30 | 454.10 K | $201.76 M |
| 10/29/2026 | $10.30 | $10.59 (2.82%) | $10.80 | $10.16 | 488.89 K | $205.44 M |
| 10/28/2026 | $10.28 | $10.20 (-0.78%) | $10.75 | $9.86 | 697.10 K | $197.88 M |
| 10/27/2026 | $10.00 | $10.37 (3.7%) | $10.41 | $9.83 | 865.38 K | $201.17 M |
| 10/26/2026 | $9.72 | $9.92 (2.06%) | $10.08 | $9.53 | 532.60 K | $192.44 M |
| 10/23/2026 | $9.45 | $9.81 (3.81%) | $9.82 | $9.17 | 486.71 K | $190.31 M |
| 10/22/2026 | $8.55 | $9.65 (12.87%) | $9.87 | $8.55 | 639.44 K | $187.21 M |
| 10/21/2026 | $8.70 | $8.66 (-0.46%) | $8.86 | $8.48 | 328.30 K | $168.00 M |
| 10/20/2026 | $8.47 | $8.62 (1.77%) | $8.82 | $8.39 | 260.12 K | $167.22 M |
| 10/19/2026 | $8.02 | $8.47 (5.61%) | $8.69 | $7.79 | 522.50 K | $164.31 M |
| 10/16/2026 | $8.36 | $8.07 (-3.47%) | $8.57 | $8.05 | 539.43 K | $156.55 M |
| 10/15/2026 | $7.32 | $8.27 (12.98%) | $8.30 | $7.25 | 515.68 K | $160.43 M |
| 10/14/2026 | $7.28 | $7.22 (-0.82%) | $7.40 | $7.06 | 247.03 K | $140.06 M |
| 10/13/2026 | $7.19 | $7.38 (2.64%) | $7.50 | $7.13 | 248.10 K | $143.17 M |
| 10/12/2026 | $7.14 | $7.20 (0.84%) | $7.26 | $7.06 | 193.83 K | $139.68 M |
| 10/09/2026 | $7.17 | $7.25 (1.12%) | $7.31 | $7.13 | 287.30 K | $140.65 M |
| 10/08/2026 | $7.14 | $7.16 (0.28%) | $7.31 | $7.01 | 322.45 K | $138.90 M |
| 10/07/2026 | $7.30 | $7.20 (-1.37%) | $7.39 | $7.13 | 329.40 K | $139.68 M |
| 10/06/2026 | $6.98 | $7.39 (5.87%) | $7.43 | $6.82 | 264.21 K | $143.36 M |
| 10/05/2026 | $7.00 | $6.92 (-1.14%) | $7.07 | $6.71 | 334.07 K | $134.24 M |
| 10/02/2026 | $7.05 | $6.96 (-1.28%) | $7.07 | $6.85 | 229.71 K | $135.02 M |
| 10/01/2026 | $7.13 | $6.99 (-1.96%) | $7.20 | $6.97 | 177.79 K | $135.60 M |
| 09/30/2026 | $7.25 | $7.13 (-1.66%) | $7.25 | $6.98 | 226.70 K | $138.32 M |
| 09/29/2026 | $7.13 | $7.18 (0.7%) | $7.30 | $7.05 | 183.90 K | $139.29 M |
| 09/28/2026 | $7.13 | $7.10 (-0.42%) | $7.28 | $7.00 | 200.73 K | $137.74 M |
| 09/25/2026 | $7.19 | $7.19 (0%) | $7.34 | $7.08 | 216.91 K | $139.48 M |
| 09/24/2026 | $7.09 | $7.19 (1.41%) | $7.27 | $7.00 | 178.73 K | $139.48 M |
| 09/23/2026 | $7.10 | $7.12 (0.28%) | $7.29 | $6.85 | 266.51 K | $138.12 M |
| 09/22/2026 | $7.39 | $7.15 (-3.25%) | $7.60 | $7.04 | 253.41 K | $138.71 M |
| 09/21/2026 | $7.30 | $7.29 (-0.14%) | $7.33 | $6.93 | 274.32 K | $141.42 M |
| 09/18/2026 | $7.07 | $7.19 (1.7%) | $7.35 | $7.07 | 785.12 K | $139.48 M |
| 09/17/2026 | $7.08 | $7.16 (1.13%) | $7.23 | $6.85 | 303.91 K | $138.90 M |
| 09/16/2026 | $7.00 | $6.90 (-1.43%) | $7.24 | $6.86 | 399.70 K | $133.86 M |
| 09/15/2026 | $8.14 | $6.98 (-14.25%) | $8.14 | $6.95 | 631.39 K | $135.41 M |
| 09/14/2026 | $8.47 | $8.16 (-3.66%) | $8.73 | $8.14 | 286.21 K | $158.30 M |
| 09/11/2026 | $8.92 | $8.48 (-4.93%) | $9.06 | $8.40 | 341.60 K | $164.51 M |
| 09/10/2026 | $8.74 | $8.75 (0.11%) | $8.85 | $8.53 | 398.12 K | $169.75 M |
| 09/09/2026 | $9.39 | $8.87 (-5.54%) | $9.63 | $8.78 | 691.80 K | $172.07 M |
| 09/08/2026 | $9.47 | $9.53 (0.63%) | $9.62 | $9.37 | 417.42 K | $184.88 M |
| 09/04/2026 | $9.27 | $9.58 (3.34%) | $9.75 | $9.18 | 329.30 K | $185.85 M |
| 09/03/2026 | $9.74 | $9.40 (-3.49%) | $9.80 | $9.29 | 383.00 K | $182.36 M |
| 09/02/2026 | $9.30 | $9.54 (2.58%) | $9.80 | $9.28 | 319.60 K | $185.07 M |
| 09/01/2026 | $9.39 | $9.32 (-0.75%) | $9.61 | $9.05 | 357.60 K | $180.80 M |
| 08/31/2026 | $9.16 | $9.55 (4.26%) | $9.67 | $9.16 | 482.66 K | $185.27 M |
| 08/28/2026 | $9.07 | $9.13 (0.66%) | $9.35 | $8.85 | 357.20 K | $177.12 M |
| 08/27/2026 | $9.03 | $9.07 (0.44%) | $9.48 | $9.02 | 584.84 K | $175.95 M |
| 08/26/2026 | $9.19 | $9.12 (-0.76%) | $9.22 | $8.99 | 170.07 K | $176.92 M |
| 08/25/2026 | $9.43 | $9.15 (-2.97%) | $9.47 | $8.94 | 189.90 K | $177.51 M |
| 08/24/2026 | $8.83 | $9.45 (7.02%) | $9.47 | $8.44 | 452.27 K | $183.33 M |
| 08/21/2026 | $8.75 | $9.25 (5.71%) | $9.34 | $8.74 | 328.28 K | $179.45 M |
| 08/20/2026 | $8.61 | $8.64 (0.35%) | $8.96 | $8.45 | 429.14 K | $167.61 M |
| 08/19/2026 | $7.88 | $8.81 (11.8%) | $8.84 | $7.88 | 430.26 K | $170.91 M |
| 08/18/2026 | $7.90 | $7.79 (-1.39%) | $7.92 | $7.73 | 141.83 K | $151.12 M |
| 08/17/2026 | $8.16 | $7.90 (-3.19%) | $8.23 | $7.70 | 402.80 K | $153.26 M |
| 08/14/2026 | $8.00 | $8.19 (2.37%) | $8.40 | $7.96 | 278.01 K | $158.88 M |
| 08/13/2026 | $8.11 | $8.01 (-1.23%) | $8.75 | $7.94 | 462.10 K | $155.39 M |
| 08/12/2026 | $7.43 | $8.23 (10.77%) | $8.53 | $7.25 | 796.82 K | $159.66 M |
| 08/11/2026 | $7.27 | $6.91 (-4.95%) | $7.49 | $6.84 | 550.90 K | $134.05 M |
| 08/10/2026 | $7.38 | $7.30 (-1.08%) | $7.43 | $7.08 | 364.70 K | $141.62 M |
| 08/07/2026 | $7.58 | $7.35 (-3.03%) | $7.67 | $7.30 | 397.64 K | $142.59 M |
| 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 |
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.
