Blackboxstocks Inc. - Common Stock (BLBX)
4.0000
-0.0300 (-0.74%)
NASDAQ · Last Trade: May 28th, 8:22 PM EDT
Historical Prices For Blackboxstocks Inc. - Common Stock (BLBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/28/2025 | 4.04 | 4.05 | 3.97 | 4.00 | 17,334 | 4.00 |
| 5/27/2025 | 3.95 | 4.07 | 3.81 | 4.03 | 74,070 | 4.03 |
| 5/23/2025 | 3.56 | 4.00 | 3.45 | 3.81 | 67,045 | 3.81 |
| 5/22/2025 | 3.43 | 3.70 | 3.43 | 3.59 | 59,336 | 3.59 |
| 5/21/2025 | 3.58 | 3.60 | 3.43 | 3.43 | 9,411 | 3.43 |
| 5/20/2025 | 3.42 | 3.60 | 3.42 | 3.56 | 7,591 | 3.56 |
| 5/19/2025 | 3.45 | 3.52 | 3.40 | 3.46 | 7,148 | 3.46 |
| 5/16/2025 | 3.56 | 3.60 | 3.46 | 3.46 | 21,745 | 3.46 |
| 5/15/2025 | 3.47 | 3.56 | 3.35 | 3.55 | 47,836 | 3.55 |
| 5/14/2025 | 3.44 | 3.50 | 3.33 | 3.48 | 12,926 | 3.48 |
| 5/13/2025 | 3.22 | 3.50 | 3.06 | 3.40 | 109,787 | 3.40 |
| 5/12/2025 | 3.16 | 3.46 | 3.11 | 3.29 | 39,174 | 3.29 |
| 5/09/2025 | 3.10 | 3.49 | 3.00 | 3.25 | 21,794 | 3.25 |
| 5/08/2025 | 3.13 | 3.25 | 2.82 | 3.11 | 44,639 | 3.11 |
| 5/07/2025 | 3.08 | 3.18 | 3.00 | 3.12 | 23,351 | 3.12 |
| 5/06/2025 | 3.20 | 3.29 | 3.14 | 3.16 | 13,676 | 3.16 |
| 5/05/2025 | 3.41 | 3.41 | 3.23 | 3.24 | 5,245 | 3.24 |
| 5/02/2025 | 3.30 | 3.46 | 3.16 | 3.36 | 33,858 | 3.36 |
| 5/01/2025 | 3.31 | 3.37 | 3.17 | 3.27 | 14,729 | 3.27 |
| 4/30/2025 | 3.20 | 3.31 | 3.15 | 3.25 | 6,389 | 3.25 |
| 4/29/2025 | 3.15 | 3.42 | 3.00 | 3.22 | 21,497 | 3.22 |
| 4/28/2025 | 3.14 | 3.50 | 3.14 | 3.22 | 71,260 | 3.22 |
| 4/25/2025 | 3.28 | 3.28 | 3.11 | 3.25 | 9,856 | 3.25 |
| 4/24/2025 | 3.17 | 3.30 | 3.11 | 3.29 | 11,723 | 3.29 |
| 4/23/2025 | 3.11 | 3.29 | 3.10 | 3.18 | 12,553 | 3.18 |
| 4/22/2025 | 3.14 | 3.29 | 3.05 | 3.23 | 101,128 | 3.23 |
| 4/21/2025 | 3.30 | 3.30 | 3.05 | 3.24 | 14,243 | 3.24 |
| 4/17/2025 | 3.37 | 3.40 | 3.27 | 3.39 | 9,574 | 3.39 |
| 4/16/2025 | 3.36 | 3.40 | 3.30 | 3.32 | 7,890 | 3.32 |
| 4/15/2025 | 3.10 | 3.44 | 3.05 | 3.26 | 94,942 | 3.26 |
| 4/14/2025 | 2.82 | 3.29 | 2.82 | 3.10 | 28,173 | 3.10 |
| 4/11/2025 | 2.83 | 3.00 | 2.83 | 2.88 | 6,889 | 2.88 |
| 4/10/2025 | 3.03 | 3.03 | 2.73 | 2.89 | 58,660 | 2.89 |
| 4/09/2025 | 2.61 | 3.00 | 2.61 | 2.84 | 96,953 | 2.84 |
| 4/08/2025 | 2.85 | 2.85 | 2.60 | 2.61 | 73,623 | 2.61 |
| 4/07/2025 | 2.80 | 3.09 | 2.73 | 2.80 | 101,007 | 2.80 |
| 4/04/2025 | 3.08 | 3.19 | 2.90 | 3.02 | 29,444 | 3.02 |
| 4/03/2025 | 3.32 | 3.48 | 3.08 | 3.15 | 24,653 | 3.15 |
| 4/02/2025 | 3.57 | 3.79 | 3.30 | 3.49 | 126,935 | 3.49 |
| 4/01/2025 | 3.32 | 3.84 | 3.10 | 3.73 | 55,408 | 3.73 |
| 3/31/2025 | 3.38 | 3.56 | 3.07 | 3.40 | 65,505 | 3.40 |
| 3/28/2025 | 3.70 | 3.70 | 3.30 | 3.49 | 28,889 | 3.49 |
| 3/27/2025 | 3.42 | 3.70 | 3.42 | 3.70 | 11,705 | 3.70 |
| 3/26/2025 | 3.63 | 3.66 | 3.31 | 3.35 | 41,805 | 3.35 |
| 3/25/2025 | 3.98 | 3.98 | 3.51 | 3.73 | 46,572 | 3.73 |
| 3/24/2025 | 4.10 | 4.11 | 3.69 | 4.08 | 81,646 | 4.08 |
| 3/21/2025 | 3.74 | 4.02 | 3.65 | 4.02 | 93,106 | 4.02 |
| 3/20/2025 | 3.54 | 3.86 | 3.40 | 3.80 | 58,104 | 3.80 |
| 3/19/2025 | 3.82 | 3.88 | 3.35 | 3.66 | 39,399 | 3.66 |
| 3/18/2025 | 3.58 | 3.87 | 3.36 | 3.71 | 65,477 | 3.71 |
| 3/17/2025 | 3.27 | 3.55 | 3.18 | 3.55 | 72,394 | 3.55 |
| 3/14/2025 | 3.10 | 3.41 | 3.00 | 3.27 | 77,870 | 3.27 |
| 3/13/2025 | 2.95 | 3.23 | 2.83 | 3.10 | 119,907 | 3.10 |
| 3/12/2025 | 2.56 | 3.25 | 2.56 | 3.00 | 167,045 | 3.00 |
| 3/11/2025 | 2.64 | 2.98 | 2.62 | 2.74 | 387,163 | 2.74 |
| 3/10/2025 | 2.90 | 3.34 | 2.48 | 3.06 | 3,218,988 | 3.06 |
| 3/07/2025 | 3.39 | 3.75 | 3.30 | 3.46 | 85,314 | 3.46 |
| 3/06/2025 | 3.33 | 3.51 | 3.25 | 3.41 | 35,940 | 3.41 |
| 3/05/2025 | 3.06 | 3.42 | 2.89 | 3.40 | 55,309 | 3.40 |
| 3/04/2025 | 2.92 | 3.17 | 2.90 | 3.12 | 39,683 | 3.12 |
| 3/03/2025 | 3.06 | 3.18 | 2.90 | 2.98 | 14,963 | 2.98 |
| 2/28/2025 | 3.03 | 3.16 | 2.92 | 3.12 | 12,905 | 3.12 |