5 DAY PERFORMANCE
+30.46%
1 MONTH PERFORMANCE
+14.87%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
-34.74%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.20 | $12.10 (-0.82%) | $12.34 | $11.85 | 159.40 K | $208.26 M |
| 05/05/2026 | $11.45 | $12.05 (5.24%) | $12.20 | $11.30 | 284.26 K | $210.62 M |
| 05/04/2026 | $12.00 | $11.38 (-5.17%) | $12.49 | $11.35 | 555.16 K | $198.90 M |
| 05/01/2026 | $12.46 | $12.08 (-3.05%) | $12.71 | $12.07 | 208.90 K | $211.14 M |
| 04/30/2026 | $12.24 | $12.28 (0.33%) | $12.38 | $11.99 | 464.90 K | $214.64 M |
| 04/29/2026 | $12.14 | $12.24 (0.82%) | $12.39 | $11.95 | 229.60 K | $213.94 M |
| 04/28/2026 | $12.65 | $12.23 (-3.32%) | $12.83 | $12.21 | 346.23 K | $213.76 M |
| 04/27/2026 | $12.90 | $12.75 (-1.16%) | $13.06 | $12.69 | 256.05 K | $222.85 M |
| 04/24/2026 | $12.70 | $13.06 (2.83%) | $13.34 | $12.50 | 348.01 K | $228.27 M |
| 04/23/2026 | $13.39 | $12.70 (-5.15%) | $13.50 | $12.59 | 582.79 K | $221.98 M |
| 04/22/2026 | $14.07 | $13.45 (-4.41%) | $14.42 | $13.43 | 400.31 K | $235.09 M |
| 04/21/2026 | $14.42 | $14.05 (-2.57%) | $14.76 | $13.92 | 151.23 K | $245.57 M |
| 04/20/2026 | $14.71 | $14.48 (-1.56%) | $14.75 | $14.01 | 180.99 K | $253.09 M |
| 04/17/2026 | $14.64 | $14.94 (2.05%) | $15.32 | $14.64 | 334.41 K | $261.13 M |
| 04/16/2026 | $14.36 | $14.26 (-0.7%) | $14.48 | $13.89 | 213.05 K | $249.24 M |
| 04/15/2026 | $14.14 | $14.36 (1.56%) | $14.69 | $14.14 | 267.00 K | $250.99 M |
| 04/14/2026 | $13.55 | $14.12 (4.21%) | $14.36 | $13.40 | 204.10 K | $246.80 M |
| 04/13/2026 | $13.97 | $13.35 (-4.44%) | $13.97 | $13.09 | 361.23 K | $233.34 M |
| 04/10/2026 | $14.84 | $14.14 (-4.72%) | $15.04 | $14.09 | 211.32 K | $247.15 M |
| 04/09/2026 | $14.37 | $14.84 (3.27%) | $14.93 | $13.97 | 262.30 K | $259.38 M |
| 04/08/2026 | $14.28 | $14.46 (1.26%) | $14.79 | $14.05 | 259.80 K | $252.74 M |
| 04/07/2026 | $13.51 | $13.65 (1.04%) | $13.73 | $13.23 | 294.62 K | $238.58 M |
| 04/06/2026 | $13.11 | $13.72 (4.65%) | $14.09 | $13.11 | 495.80 K | $239.80 M |
| 04/02/2026 | $12.93 | $13.18 (1.93%) | $13.79 | $12.88 | 389.32 K | $230.37 M |
| 04/01/2026 | $13.10 | $13.14 (0.31%) | $13.21 | $12.73 | 521.25 K | $229.67 M |
| 03/31/2026 | $12.60 | $12.92 (2.54%) | $13.45 | $12.60 | 694.70 K | $225.82 M |
| 03/30/2026 | $12.29 | $12.26 (-0.24%) | $12.75 | $11.84 | 733.94 K | $214.29 M |
| 03/27/2026 | $13.34 | $12.27 (-8.02%) | $13.36 | $12.25 | 732.33 K | $214.46 M |
| 03/26/2026 | $14.64 | $13.54 (-7.51%) | $15.20 | $13.51 | 428.65 K | $236.66 M |
| 03/25/2026 | $14.93 | $14.85 (-0.54%) | $15.06 | $14.10 | 230.58 K | $259.56 M |
| 03/24/2026 | $14.64 | $14.69 (0.34%) | $15.02 | $14.40 | 228.22 K | $256.76 M |
| 03/23/2026 | $15.34 | $14.86 (-3.13%) | $16.16 | $14.02 | 424.65 K | $259.73 M |
| 03/20/2026 | $16.24 | $14.98 (-7.76%) | $16.28 | $14.96 | 433.22 K | $261.83 M |
| 03/19/2026 | $16.44 | $16.32 (-0.73%) | $16.76 | $16.19 | 321.78 K | $285.25 M |
| 03/18/2026 | $17.00 | $16.42 (-3.41%) | $17.34 | $16.36 | 551.35 K | $287.00 M |
| 03/17/2026 | $16.26 | $17.16 (5.54%) | $17.71 | $16.26 | 696.79 K | $299.93 M |
| 03/16/2026 | $16.22 | $16.20 (-0.12%) | $17.04 | $15.99 | 1.47 M | $283.15 M |
| 03/13/2026 | $16.23 | $16.11 (-0.74%) | $16.54 | $15.92 | 524.61 K | $281.58 M |
| 03/12/2026 | $16.44 | $16.23 (-1.28%) | $17.22 | $16.18 | 550.30 K | $283.68 M |
| 03/11/2026 | $15.94 | $16.71 (4.83%) | $16.79 | $15.45 | 514.80 K | $292.06 M |
| 03/10/2026 | $15.79 | $16.03 (1.52%) | $16.92 | $15.21 | 442.96 K | $280.18 M |
| 03/09/2026 | $16.29 | $15.76 (-3.25%) | $16.29 | $14.96 | 578.50 K | $275.46 M |
| 03/06/2026 | $16.77 | $16.63 (-0.83%) | $16.90 | $16.00 | 416.67 K | $290.67 M |
| 03/05/2026 | $16.01 | $16.45 (2.75%) | $17.49 | $16.00 | 1.27 M | $287.52 M |
| 03/04/2026 | $15.12 | $16.22 (7.28%) | $16.75 | $15.04 | 1.71 M | $283.50 M |
| 03/03/2026 | $13.63 | $14.80 (8.58%) | $14.94 | $13.38 | 950.20 K | $258.68 M |
| 03/02/2026 | $12.96 | $13.79 (6.4%) | $13.96 | $12.93 | 665.30 K | $241.03 M |
| 02/27/2026 | $13.06 | $13.34 (2.14%) | $13.89 | $12.51 | 497.00 K | $233.16 M |
| 02/26/2026 | $12.55 | $13.35 (6.37%) | $13.45 | $12.50 | 889.60 K | $197.69 M |
| 02/25/2026 | $11.78 | $12.61 (7.05%) | $12.92 | $11.71 | 747.63 K | $186.73 M |
| 02/24/2026 | $12.04 | $11.61 (-3.57%) | $12.55 | $11.51 | 391.95 K | $171.92 M |
| 02/23/2026 | $12.83 | $12.05 (-6.08%) | $12.99 | $12.04 | 419.24 K | $178.44 M |
| 02/20/2026 | $12.56 | $12.99 (3.42%) | $13.58 | $12.56 | 620.41 K | $192.36 M |
| 02/19/2026 | $13.28 | $12.68 (-4.52%) | $13.28 | $12.40 | 967.40 K | $187.77 M |
| 02/18/2026 | $13.82 | $13.31 (-3.69%) | $14.33 | $13.22 | 340.62 K | $197.10 M |
| 02/17/2026 | $14.43 | $13.71 (-4.99%) | $14.90 | $13.51 | 502.81 K | $203.02 M |
| 02/13/2026 | $14.41 | $14.42 (0.07%) | $15.19 | $14.40 | 279.33 K | $213.53 M |
| 02/12/2026 | $14.65 | $14.28 (-2.53%) | $14.76 | $14.19 | 855.90 K | $211.46 M |
| 02/11/2026 | $15.58 | $14.62 (-6.16%) | $15.75 | $13.97 | 590.03 K | $216.50 M |
| 02/10/2026 | $15.60 | $15.36 (-1.54%) | $16.13 | $15.18 | 403.75 K | $227.45 M |
| 02/09/2026 | $15.68 | $15.62 (-0.38%) | $15.98 | $14.81 | 395.24 K | $231.30 M |
| 02/06/2026 | $14.76 | $15.82 (7.18%) | $15.94 | $14.75 | 414.54 K | $234.27 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.
