Blackboxstocks Inc. - Common Stock (BLBX)
11.39
-1.09 (-8.73%)
NASDAQ · Last Trade: Feb 5th, 1:04 AM EST
Historical Prices For Blackboxstocks Inc. - Common Stock (BLBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 12.37 | 12.45 | 11.37 | 11.39 | 105,372 | 11.39 |
| 2/03/2026 | 11.85 | 12.78 | 11.60 | 12.48 | 125,237 | 12.48 |
| 2/02/2026 | 10.98 | 12.12 | 10.98 | 11.36 | 73,336 | 11.36 |
| 1/30/2026 | 11.45 | 11.75 | 10.82 | 11.21 | 110,447 | 11.21 |
| 1/29/2026 | 12.11 | 12.40 | 11.50 | 11.64 | 144,686 | 11.64 |
| 1/28/2026 | 13.16 | 13.16 | 12.57 | 12.94 | 99,958 | 12.94 |
| 1/27/2026 | 13.37 | 13.37 | 12.60 | 13.16 | 87,102 | 13.16 |
| 1/26/2026 | 13.49 | 13.95 | 12.50 | 13.37 | 219,676 | 13.37 |
| 1/23/2026 | 12.33 | 13.17 | 11.55 | 13.10 | 214,136 | 13.10 |
| 1/22/2026 | 11.00 | 12.80 | 10.90 | 12.27 | 317,001 | 12.27 |
| 1/21/2026 | 11.30 | 11.41 | 10.29 | 10.85 | 134,659 | 10.85 |
| 1/20/2026 | 11.00 | 11.43 | 10.20 | 11.20 | 120,781 | 11.20 |
| 1/16/2026 | 10.23 | 11.25 | 9.70 | 11.04 | 148,017 | 11.04 |
| 1/15/2026 | 10.34 | 10.50 | 9.74 | 10.06 | 74,580 | 10.06 |
| 1/14/2026 | 10.04 | 10.50 | 9.61 | 10.19 | 88,303 | 10.19 |
| 1/13/2026 | 10.47 | 10.67 | 9.78 | 9.99 | 79,822 | 9.99 |
| 1/12/2026 | 10.05 | 10.53 | 9.53 | 10.47 | 117,379 | 10.47 |
| 1/09/2026 | 10.23 | 10.63 | 9.75 | 9.86 | 68,291 | 9.86 |
| 1/08/2026 | 9.67 | 10.60 | 9.62 | 10.38 | 89,087 | 10.38 |
| 1/07/2026 | 9.36 | 10.60 | 9.36 | 9.68 | 111,460 | 9.68 |
| 1/06/2026 | 9.59 | 9.67 | 9.20 | 9.44 | 59,367 | 9.44 |
| 1/05/2026 | 9.83 | 9.90 | 9.21 | 9.32 | 72,306 | 9.32 |
| 1/02/2026 | 8.41 | 9.72 | 8.40 | 9.66 | 134,783 | 9.66 |
| 12/31/2025 | 8.01 | 8.40 | 8.01 | 8.10 | 34,998 | 8.10 |
| 12/30/2025 | 8.12 | 8.35 | 8.00 | 8.13 | 67,887 | 8.13 |
| 12/29/2025 | 8.26 | 8.48 | 8.09 | 8.09 | 30,562 | 8.09 |
| 12/26/2025 | 8.37 | 8.56 | 8.30 | 8.47 | 19,896 | 8.47 |
| 12/24/2025 | 8.50 | 8.70 | 8.29 | 8.31 | 50,973 | 8.31 |
| 12/23/2025 | 8.29 | 8.57 | 8.06 | 8.52 | 41,256 | 8.52 |
| 12/22/2025 | 8.25 | 8.51 | 8.16 | 8.43 | 50,725 | 8.43 |
| 12/19/2025 | 8.41 | 8.50 | 8.10 | 8.16 | 76,093 | 8.16 |
| 12/18/2025 | 7.74 | 8.89 | 7.50 | 8.09 | 150,730 | 8.09 |
| 12/17/2025 | 8.07 | 8.26 | 7.55 | 7.56 | 79,536 | 7.56 |
| 12/16/2025 | 8.06 | 8.97 | 7.91 | 8.20 | 250,101 | 8.20 |
| 12/15/2025 | 9.23 | 9.39 | 8.00 | 8.15 | 142,061 | 8.15 |
| 12/12/2025 | 9.21 | 10.00 | 9.00 | 9.18 | 98,857 | 9.18 |
| 12/11/2025 | 10.10 | 10.25 | 8.70 | 9.28 | 267,074 | 9.28 |
| 12/10/2025 | 10.46 | 10.57 | 9.72 | 10.26 | 313,548 | 10.26 |
| 12/09/2025 | 8.23 | 10.50 | 8.23 | 9.98 | 569,457 | 9.98 |
| 12/08/2025 | 8.90 | 9.20 | 7.76 | 7.90 | 244,199 | 7.90 |
| 12/05/2025 | 8.31 | 9.33 | 7.88 | 8.78 | 143,597 | 8.78 |
| 12/04/2025 | 7.41 | 8.57 | 7.41 | 8.31 | 144,419 | 8.31 |
| 12/03/2025 | 7.21 | 7.50 | 7.03 | 7.43 | 62,945 | 7.43 |
| 12/02/2025 | 6.84 | 7.58 | 6.82 | 7.23 | 63,507 | 7.23 |
| 12/01/2025 | 6.82 | 6.97 | 6.50 | 6.83 | 35,372 | 6.83 |
| 11/28/2025 | 6.41 | 7.29 | 6.41 | 6.98 | 43,582 | 6.98 |
| 11/26/2025 | 6.74 | 6.87 | 6.33 | 6.38 | 33,752 | 6.38 |
| 11/25/2025 | 6.46 | 6.72 | 6.29 | 6.69 | 91,446 | 6.69 |
| 11/24/2025 | 6.45 | 6.78 | 6.17 | 6.51 | 38,516 | 6.51 |
| 11/21/2025 | 6.36 | 6.56 | 6.00 | 6.52 | 88,279 | 6.52 |
| 11/20/2025 | 7.92 | 7.92 | 6.35 | 6.36 | 108,837 | 6.36 |
| 11/19/2025 | 7.29 | 7.98 | 7.29 | 7.61 | 114,238 | 7.61 |
| 11/18/2025 | 7.26 | 7.49 | 7.04 | 7.31 | 102,136 | 7.31 |
| 11/17/2025 | 7.50 | 7.98 | 7.06 | 7.32 | 79,024 | 7.32 |
| 11/14/2025 | 7.50 | 7.62 | 6.89 | 7.56 | 241,298 | 7.56 |
| 11/13/2025 | 7.50 | 7.85 | 7.50 | 7.55 | 109,576 | 7.55 |
| 11/12/2025 | 7.72 | 7.77 | 7.49 | 7.50 | 117,562 | 7.50 |
| 11/11/2025 | 7.05 | 7.87 | 7.05 | 7.62 | 185,839 | 7.62 |
| 11/10/2025 | 7.40 | 7.60 | 6.90 | 7.12 | 101,810 | 7.12 |
| 11/07/2025 | 6.50 | 7.21 | 6.39 | 7.15 | 120,458 | 7.15 |
| 11/06/2025 | 7.36 | 7.57 | 6.69 | 6.80 | 125,620 | 6.80 |
| 11/05/2025 | 7.36 | 7.67 | 7.28 | 7.43 | 76,545 | 7.43 |