MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLNK — Blink Charging Co. Common Stock
NasdaqBlink Charging Co. Common Stock
$0.56
+0.03(+5.59%)
- O
- 0.54
- H
- 0.57
- L
- 0.54
- V
- 892.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.56
Period Return-19.79%
Period High$2.65
Period Low$0.45
Avg Daily Volume3.06M
Total Trading Days365
BLNK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.54 | $0.57 | $0.54 | $0.56 | +$0.03 | +5.59% | 892,697 | $0.56 | $0.54 $0.57 |
| Oct 1, 2026 | $0.52 | $0.55 | $0.52 | $0.53 | $-0.01 | -1.67% | 1,159,168 | $0.54 | $0.52 $0.55 |
| Sep 30, 2026 | $0.54 | $0.57 | $0.54 | $0.54 | $-0.02 | -3.24% | 732,523 | $0.55 | $0.54 $0.57 |
| Sep 29, 2026 | $0.56 | $0.57 | $0.55 | $0.56 | $-0.00 | -0.39% | 911,301 | $0.56 | $0.55 $0.57 |
| Sep 28, 2026 | $0.58 | $0.58 | $0.55 | $0.56 | $-0.02 | -3.28% | 707,564 | $0.57 | $0.55 $0.58 |
| Sep 25, 2026 | $0.57 | $0.58 | $0.55 | $0.58 | +$0.02 | +3.71% | 742,236 | $0.56 | $0.55 $0.58 |
| Sep 24, 2026 | $0.57 | $0.57 | $0.55 | $0.56 | $-0.01 | -1.17% | 991,285 | $0.56 | $0.55 $0.57 |
| Sep 23, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | $-0.02 | -3.60% | 534,160 | $0.57 | $0.56 $0.59 |
| Sep 22, 2026 | $0.59 | $0.60 | $0.58 | $0.59 | +$0.00 | +0.39% | 758,252 | $0.59 | $0.58 $0.60 |
| Sep 21, 2026 | $0.60 | $0.60 | $0.58 | $0.58 | $-0.02 | -2.54% | 1,189,795 | $0.59 | $0.58 $0.60 |
| Sep 18, 2026 | $0.56 | $0.60 | $0.55 | $0.60 | +$0.05 | +9.60% | 1,886,939 | $0.58 | $0.55 $0.60 |
| Sep 17, 2026 | $0.54 | $0.55 | $0.54 | $0.55 | +$0.02 | +3.13% | 873,716 | $0.55 | $0.54 $0.55 |
| Sep 16, 2026 | $0.52 | $0.55 | $0.52 | $0.53 | +$0.01 | +1.90% | 1,135,621 | $0.54 | $0.52 $0.55 |
| Sep 15, 2026 | $0.54 | $0.54 | $0.52 | $0.52 | $-0.01 | -2.69% | 1,236,635 | $0.52 | $0.52 $0.54 |
| Sep 14, 2026 | $0.55 | $0.55 | $0.53 | $0.53 | $-0.01 | -1.76% | 742,009 | $0.54 | $0.53 $0.55 |
| Sep 11, 2026 | $0.54 | $0.56 | $0.54 | $0.54 | +$0.01 | +1.19% | 663,522 | $0.55 | $0.54 $0.56 |
| Sep 10, 2026 | $0.54 | $0.55 | $0.53 | $0.54 | $-0.01 | -2.24% | 1,022,747 | $0.54 | $0.53 $0.55 |
| Sep 9, 2026 | $0.56 | $0.58 | $0.55 | $0.55 | $-0.02 | -4.16% | 935,582 | $0.56 | $0.55 $0.58 |
| Sep 8, 2026 | $0.58 | $0.60 | $0.57 | $0.57 | $-0.01 | -2.50% | 1,105,342 | $0.59 | $0.57 $0.60 |
| Sep 4, 2026 | $0.59 | $0.62 | $0.57 | $0.59 | $-0.00 | -0.83% | 2,057,202 | $0.59 | $0.57 $0.62 |
| Sep 3, 2026 | $0.53 | $0.60 | $0.53 | $0.59 | +$0.08 | +14.48% | 2,616,003 | $0.58 | $0.53 $0.60 |
| Sep 2, 2026 | $0.51 | $0.52 | $0.51 | $0.52 | +$0.01 | +2.13% | 496,976 | $0.52 | $0.51 $0.52 |
| Sep 1, 2026 | $0.51 | $0.52 | $0.51 | $0.51 | $-0.01 | -2.33% | 1,410,762 | $0.51 | $0.51 $0.52 |
| Aug 31, 2026 | $0.52 | $0.53 | $0.51 | $0.52 | $-0.01 | -2.38% | 1,454,342 | $0.52 | $0.51 $0.53 |
| Aug 28, 2026 | $0.57 | $0.57 | $0.53 | $0.53 | $-0.04 | -7.60% | 2,398,893 | $0.54 | $0.53 $0.57 |
| Aug 27, 2026 | $0.60 | $0.61 | $0.57 | $0.58 | $-0.02 | -2.82% | 1,037,769 | $0.59 | $0.57 $0.61 |
| Aug 26, 2026 | $0.58 | $0.62 | $0.58 | $0.59 | +$0.00 | +0.02% | 724,505 | $0.60 | $0.58 $0.62 |
| Aug 25, 2026 | $0.59 | $0.60 | $0.58 | $0.59 | +$0.01 | +1.40% | 939,009 | $0.59 | $0.58 $0.60 |
| Aug 24, 2026 | $0.60 | $0.60 | $0.58 | $0.58 | $-0.01 | -1.71% | 536,952 | $0.59 | $0.58 $0.60 |
| Aug 21, 2026 | $0.56 | $0.60 | $0.56 | $0.59 | +$0.03 | +4.46% | 1,101,055 | $0.59 | $0.56 $0.60 |