5 DAY PERFORMANCE
+128.41%
1 MONTH PERFORMANCE
+70.38%
3 MONTH PERFORMANCE
+104.15%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-41.87%
Black Rock Coffee Bar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.07 | $7.19 (1.7%) | $7.35 | $7.07 | 785.10 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 |
| 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 |
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.
