Dark

BLBX
Blackboxstocks Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

3.11USD-0.321%(-0.01)2,492

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:00:30 AM EDT

3.30USD+5.766%(+0.18)200

After-hours

May 8, 2025 4:28:30 PM EDT

3.16USD+1.608%(+0.05)400

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	3.1250	3.2500	2.8200	3.1100	-0.321%	44,639	0.000%
2025-05-07	3.0800	3.1800	3.0000	3.1200	-1.266%	23,351	-0.321%
2025-05-06	3.2000	3.2900	3.1400	3.1600	-2.469%	13,676	-1.582%
2025-05-05	3.4100	3.4100	3.2300	3.2400	-3.571%	5,245	-4.012%
2025-05-02	3.3000	3.4600	3.1600	3.3600	+2.752%	33,858	-7.440%
2025-05-01	3.3100	3.3700	3.1690	3.2700	+0.615%	14,744	-4.893%
2025-04-30	3.2000	3.3062	3.1505	3.2500	+0.932%	6,389	-4.308%
2025-04-29	3.1500	3.4200	3.0000	3.2200	0.000%	21,497	-3.416%
2025-04-28	3.1400	3.5000	3.1400	3.2200	-0.923%	71,260	-3.416%
2025-04-25	3.2826	3.2837	3.1100	3.2500	-1.216%	9,856	-4.308%
2025-04-24	3.1700	3.3000	3.1100	3.2900	+3.459%	11,723	-5.471%
2025-04-23	3.1100	3.2900	3.1001	3.1800	-1.548%	12,553	-2.201%
2025-04-22	3.1400	3.2900	3.0500	3.2300	-0.253%	101,128	-3.715%
2025-04-21	3.3000	3.3040	3.0500	3.2382	-4.478%	14,245	-3.959%
2025-04-17	3.3700	3.4000	3.2700	3.3900	+2.108%	9,574	-8.260%
2025-04-16	3.3600	3.4000	3.2981	3.3200	+1.840%	7,890	-6.325%
2025-04-15	3.1000	3.4400	3.0500	3.2600	+5.161%	94,942	-4.601%
2025-04-14	2.8200	3.2900	2.8200	3.1000	+7.639%	28,523	+0.323%
2025-04-11	2.8300	3.0000	2.8300	2.8800	-0.346%	6,889	+7.986%
2025-04-10	3.0255	3.0255	2.7300	2.8900	+1.761%	58,660	+7.612%
2025-04-09	2.6100	3.0000	2.6100	2.8400	+8.812%	96,953	+9.507%
2025-04-08	2.8500	2.8500	2.6000	2.6100	-6.786%	73,637	+19.157%
2025-04-07	2.8000	3.0900	2.7300	2.8000	-3.448%	101,007	+11.071%
2025-04-04	3.0800	3.1941	2.9000	2.9000	-7.937%	29,444	+7.241%
2025-04-03	3.3200	3.4838	3.0800	3.1500	-9.742%	24,716	-1.270%
2025-04-02	3.5700	3.7900	3.3039	3.4900	-6.434%	126,935	-10.888%
2025-04-01	3.3200	3.8400	3.1000	3.7300	+9.706%	55,408	-16.622%
2025-03-31	3.3800	3.5600	3.0700	3.4000	-2.579%	65,505	-8.529%
2025-03-28	3.7000	3.7000	3.3000	3.4900	-5.676%	28,889	-10.888%
2025-03-27	3.4244	3.7000	3.4244	3.7000	+10.448%	11,705	-15.946%
2025-03-26	3.6300	3.6600	3.3111	3.3500	-10.188%	41,870	-7.164%
2025-03-25	3.9800	3.9800	3.5100	3.7300	-8.578%	46,572	-16.622%
2025-03-24	4.1000	4.1100	3.6900	4.0800	+1.493%	81,646	-23.775%
2025-03-21	3.7400	4.0200	3.6535	4.0200	+5.789%	90,374	-22.637%
2025-03-20	3.5400	3.8600	3.4047	3.8000	+3.825%	58,104	-18.158%
2025-03-19	3.8200	3.8800	3.3463	3.6600	-1.348%	39,399	-15.027%
2025-03-18	3.5800	3.8700	3.3600	3.7100	+4.507%	65,537	-16.173%
2025-03-17	3.2700	3.5500	3.1800	3.5500	+8.563%	72,544	-12.394%
2025-03-14	3.1000	3.4130	3.0000	3.2700	+5.484%	77,870	-4.893%
2025-03-13	2.9500	3.2300	2.8300	3.1000	+3.333%	119,907	+0.323%
2025-03-12	2.5600	3.2500	2.5600	3.0000	+9.489%	172,450	+3.667%
2025-03-11	2.6400	2.9800	2.6200	2.7400	-10.458%	387,163	+13.504%
2025-03-10	2.9020	3.3400	2.4800	3.0600	-11.561%	3,222,909	+1.634%
2025-03-07	3.3900	3.7500	3.3000	3.4600	+1.466%	85,314	-10.116%
2025-03-06	3.3300	3.5100	3.2500	3.4100	+0.294%	35,947	-8.798%
2025-03-05	3.0600	3.4200	2.8900	3.4000	+8.974%	55,313	-8.529%
2025-03-04	2.9200	3.1700	2.9006	3.1200	+4.698%	39,683	-0.321%
2025-03-03	3.0600	3.1800	2.9000	2.9800	-4.487%	14,973	+4.362%
2025-02-28	3.0300	3.1645	2.9205	3.1200	-0.952%	12,905	-0.321%
2025-02-27	3.0700	3.3000	2.7901	3.1500	+0.639%	81,833	-1.270%
2025-02-26	3.2000	3.2400	3.0000	3.1300	-4.281%	48,349	-0.639%
2025-02-25	3.2500	3.3825	3.1200	3.2700	-0.305%	49,759	-4.893%
2025-02-24	3.2900	3.3000	3.1000	3.2800	-2.381%	63,511	-5.183%
2025-02-21	3.3900	3.5800	3.1700	3.3600	-1.754%	96,953	-7.440%
2025-02-20	3.5400	3.5985	3.3700	3.4200	-5.000%	53,995	-9.064%
2025-02-19	3.3700	3.6000	3.3500	3.6000	+5.882%	117,296	-13.611%
2025-02-18	3.2100	3.6200	3.2000	3.4000	+3.659%	276,382	-8.529%
2025-02-14	3.2000	3.3500	3.2000	3.2800	+0.306%	69,827	-5.183%
2025-02-13	3.1700	3.2800	3.1600	3.2700	+1.238%	88,238	-4.893%
2025-02-12	3.2700	3.4000	3.1501	3.2300	-3.293%	55,130	-3.715%
2025-02-11	3.3200	3.3800	3.2500	3.3400	-1.475%	117,424	-6.886%
2025-02-10	3.2700	3.4400	3.2100	3.3900	+3.670%	51,687	-8.260%
2025-02-07	2.9700	3.4500	2.9700	3.2700	+9.365%	145,539	-4.893%
2025-02-06	3.3900	3.4100	2.9100	2.9900	-13.584%	267,556	+4.013%
2025-02-05	3.4200	3.6000	3.1800	3.4600	+4.532%	429,183	-10.116%
2025-02-04	2.9100	3.4990	2.8200	3.3100	+12.203%	173,596	-6.042%
2025-02-03	2.9700	3.0500	2.9400	2.9500	-3.595%	47,568	+5.424%
2025-01-31	3.6100	3.6300	2.8978	3.0600	-9.735%	171,487	+1.634%
2025-01-30	3.9800	4.0711	3.3900	3.3900	-16.912%	283,894	-8.260%
2025-01-29	3.8100	4.3500	3.8000	4.0800	+5.426%	219,888	-23.775%
2025-01-28	3.9800	5.7999	3.6700	3.8700	+0.781%	2,289,049	-19.638%
2025-01-27	3.8800	4.0460	3.3800	3.8400	-3.030%	421,079	-19.010%
2025-01-24	3.8900	4.4400	3.7500	3.9600	+0.253%	1,207,172	-21.465%
2025-01-23	5.2300	5.5199	3.5800	3.9500	-28.442%	5,836,643	-21.266%
2025-01-22	3.3300	5.9999	2.6800	5.5200	+226.627%	237,539,047	-43.659%
2025-01-21	1.8200	1.8200	1.6100	1.6900	-6.635%	50,529	+84.024%
2025-01-17	1.9400	1.9592	1.8000	1.8101	-6.696%	65,754	+71.814%
2025-01-16	1.8500	1.9650	1.8218	1.9400	+1.571%	16,057	+60.309%
2025-01-15	1.9050	1.9500	1.8601	1.9100	+0.262%	6,188	+62.827%
2025-01-14	1.8500	1.9500	1.8300	1.9050	+2.419%	21,540	+63.255%
2025-01-13	1.9900	1.9900	1.8300	1.8600	-1.587%	21,167	+67.204%
2025-01-10	1.8199	1.9299	1.8000	1.8900	+1.070%	17,063	+64.550%
2025-01-08	2.0100	2.0100	1.6900	1.8700	-9.223%	41,796	+66.310%
2025-01-07	2.0400	2.1500	1.9300	2.0600	-1.905%	24,704	+50.971%
2025-01-06	2.1900	2.1900	1.9700	2.1000	-4.545%	56,446	+48.095%
2025-01-03	2.2800	2.4300	2.1300	2.2000	-6.780%	76,889	+41.364%
2025-01-02	2.3900	2.5000	2.1738	2.3600	+7.273%	104,106	+31.780%
2024-12-31	2.4900	2.6000	2.0500	2.2000	-17.603%	413,509	+41.364%
2024-12-30	1.6900	4.1000	1.6900	2.6700	+59.880%	3,067,362	+16.479%
2024-12-27	1.7000	1.7721	1.5100	1.6700	-3.188%	15,741	+86.228%
2024-12-26	1.7500	1.7950	1.6850	1.7250	-3.631%	23,854	+80.290%
2024-12-24	1.8300	1.8300	1.7822	1.7900	-2.186%	3,866	+73.743%
2024-12-23	1.9900	1.9900	1.7950	1.8300	-8.040%	20,584	+69.945%
2024-12-20	1.9600	1.9900	1.8401	1.9900	-0.251%	2,660	+56.281%
2024-12-19	2.1550	2.1550	1.9950	1.9950	-3.155%	15,906	+55.890%
2024-12-18	2.0600	2.0700	2.0600	2.0600	-1.435%	3,207	+50.971%
2024-12-17	2.1270	2.2145	2.0900	2.0900	-6.696%	7,360	+48.804%
2024-12-16	2.2400	2.2400	2.2400	2.2400	+6.667%	1,504	+38.839%
2024-12-13	2.3800	2.3800	2.1000	2.1000	-11.931%	3,697	+48.095%
2024-12-12	2.5000	2.5499	2.3200	2.3845	-4.620%	30,792	+30.426%
2024-12-11	2.5500	2.5607	2.5000	2.5000	-1.575%	11,954	+24.400%
2024-12-10	2.6427	2.6427	2.5400	2.5400	-4.869%	9,604	+22.441%
2024-12-09	2.5500	2.7149	2.5400	2.6700	+6.375%	6,913	+16.479%
2024-12-06	2.5500	2.6350	2.5100	2.5100	-1.569%	11,786	+23.904%
2024-12-05	2.5500	2.5500	2.5500	2.5500	-0.391%	665	+21.961%
2024-12-04	2.5600	2.5600	2.5600	2.5600	-2.290%	233	+21.484%
2024-12-03	2.5700	2.7199	2.5500	2.6200	0.000%	4,237	+18.702%
2024-12-02	2.7600	2.7600	2.5500	2.6200	+2.745%	26,724	+18.702%
2024-11-29	2.5557	2.6100	2.5500	2.5500	-2.299%	3,645	+21.961%
2024-11-27	2.6295	2.6706	2.5750	2.6100	-0.382%	1,714	+19.157%
2024-11-26	2.6400	2.7000	2.6200	2.6200	+0.769%	5,931	+18.702%
2024-11-25	2.7600	2.7600	2.5600	2.6000	-2.072%	5,258	+19.615%
2024-11-22	2.6559	2.7500	2.5841	2.6550	-2.030%	1,836	+17.137%
2024-11-21	2.6731	2.7401	2.5629	2.7100	+1.119%	3,876	+14.760%
2024-11-20	2.7500	2.8900	2.5900	2.6800	-2.545%	16,243	+16.045%
2024-11-19	2.7300	2.8300	2.7300	2.7500	-0.362%	3,502	+13.091%
2024-11-18	2.7300	2.9500	2.7300	2.7600	0.000%	3,647	+12.681%
2024-11-15	2.7700	2.7900	2.7500	2.7600	-0.375%	4,402	+12.681%
2024-11-14	2.7900	2.7900	2.7704	2.7704	+0.014%	3,922	+12.258%
2024-11-13	2.7600	2.7800	2.7600	2.7700	+0.727%	1,300	+12.274%
2024-11-12	2.7600	2.8633	2.7500	2.7500	-0.362%	9,726	+13.091%
2024-11-11	2.7300	2.8212	2.7300	2.7600	+0.364%	6,462	+12.681%
2024-11-08	2.7500	2.7500	2.7500	2.7500	0.000%	1,744	+13.091%
2024-11-07	2.7789	2.7789	2.7500	2.7500	-4.031%	9,010	+13.091%
2024-11-06	2.7700	2.9500	2.7501	2.8655	+2.339%	1,916	+8.533%
2024-11-05	2.7500	2.8000	2.7500	2.8000	+1.818%	9,253	+11.071%
2024-11-04	2.8000	2.8000	2.7100	2.7500	-1.079%	8,447	+13.091%
2024-11-01	2.9600	2.9600	2.7101	2.7800	+2.651%	8,832	+11.871%
2024-10-31	2.8057	2.8500	2.7082	2.7082	-7.655%	8,364	+14.836%
2024-10-30	2.8600	2.9744	2.8100	2.9327	-0.986%	3,217	+6.046%
2024-10-29	3.0301	3.0301	2.8200	2.9619	+2.844%	1,075	+5.000%
2024-10-28	3.0000	3.1500	2.8800	2.8800	-2.703%	5,962	+7.986%
2024-10-25	2.9500	3.0718	2.9019	2.9600	-3.567%	3,391	+5.068%
2024-10-24	2.9000	3.2500	2.9000	3.0695	+4.051%	35,968	+1.319%
2024-10-23	3.0400	3.0400	2.9500	2.9500	-2.123%	4,979	+5.424%
2024-10-22	2.9460	3.0300	2.9460	3.0140	+0.133%	3,703	+3.185%
2024-10-21	3.0001	3.0400	2.9600	3.0100	0.000%	8,665	+3.322%
2024-10-18	2.9100	3.1000	2.9100	3.0100	+3.793%	22,967	+3.322%
2024-10-17	2.9020	2.9200	2.8100	2.9000	+3.568%	3,699	+7.241%
2024-10-16	2.9281	2.9281	2.8000	2.8001	-1.564%	1,743	+11.067%
2024-10-15	2.8300	2.9199	2.8000	2.8446	+1.578%	22,039	+9.330%
2024-10-14	2.8000	2.8181	2.8000	2.8004	+0.014%	3,619	+11.056%
2024-10-11	2.7500	2.8000	2.6849	2.8000	+1.822%	3,441	+11.071%
2024-10-10	2.6500	2.7800	2.5700	2.7499	+1.472%	14,532	+13.095%
2024-10-09	2.6000	2.7900	2.5500	2.7100	-1.918%	18,430	+14.760%
2024-10-08	2.6950	2.7900	2.6000	2.7630	+6.269%	12,574	+12.559%
2024-10-07	2.5300	2.7223	2.5300	2.6000	-3.704%	12,105	+19.615%
2024-10-04	2.6600	2.7000	2.6600	2.7000	0.000%	1,866	+15.185%
2024-10-03	2.5700	2.7000	2.5700	2.7000	+3.846%	1,044	+15.185%
2024-10-02	2.5201	2.7000	2.5201	2.6000	-0.383%	12,862	+19.615%
2024-10-01	2.6080	2.7500	2.5300	2.6100	+4.400%	12,722	+19.157%
2024-09-30	2.7700	2.7700	2.4800	2.5000	-0.794%	24,431	+24.400%
2024-09-27	2.5500	2.8300	2.5200	2.5200	+0.800%	12,082	+23.413%
2024-09-26	2.7500	2.9500	2.5000	2.5000	-5.660%	52,762	+24.400%
2024-09-25	2.6000	2.7250	2.6000	2.6500	+1.923%	6,755	+17.358%
2024-09-24	2.3041	2.6000	2.3000	2.6000	+13.043%	17,097	+19.615%
2024-09-23	2.1500	2.4250	2.0000	2.3000	+6.977%	23,461	+35.217%
2024-09-20	2.2700	2.3000	2.1500	2.1500	+1.809%	2,494	+44.651%
2024-09-19	2.2851	2.2851	2.1118	2.1118	+5.065%	2,029	+47.268%
2024-09-18	2.2000	2.2000	2.0100	2.0100	-7.373%	1,055	+54.726%
2024-09-17	2.1700	2.1700	2.1700	2.1700	-4.858%	2	+43.318%
2024-09-16	2.0900	2.2900	2.0321	2.2808	+2.508%	1,772	+36.356%
2024-09-13	2.0500	2.2886	2.0500	2.2250	+9.069%	2,669	+39.775%
2024-09-12	2.1600	2.3300	2.0300	2.0400	-10.526%	12,072	+52.451%
2024-09-11	2.2800	2.4400	2.1500	2.2800	+1.786%	3,914	+36.404%
2024-09-10	2.0400	2.4473	2.0200	2.2400	+3.226%	2,709	+38.839%
2024-09-09	2.2100	2.2400	2.1500	2.1700	+3.328%	2,722	+43.318%
2024-09-06	2.3218	2.3218	2.1000	2.1001	+0.483%	7,080	+48.088%
2024-09-05	2.3700	2.3700	2.0900	2.0900	-4.566%	21,824	+48.804%
2024-09-04	1.8930	2.2250	1.7900	2.1900	+11.168%	24,140	+42.009%
2024-09-03	2.0300	2.1100	1.8100	1.9700	-13.786%	18,841	+57.868%
2024-08-30	2.2850	2.2850	2.2850	2.2850	+5.543%	458	+36.105%
2024-08-29	2.0310	2.2899	2.0300	2.1650	+7.711%	4,566	+43.649%
2024-08-28	2.1900	2.1900	2.0100	2.0100	-3.828%	1,072	+54.726%
2024-08-27	2.2200	2.2700	2.0100	2.0900	-7.649%	7,578	+48.804%
2024-08-26	2.2600	2.3750	2.2500	2.2631	-0.304%	2,196	+37.422%
2024-08-23	2.3600	2.3600	2.2700	2.2700	+0.889%	804	+37.004%
2024-08-22	2.4450	2.4450	2.2500	2.2500	-0.442%	9,836	+38.222%
2024-08-21	2.0100	2.4700	2.0100	2.2600	-7.377%	13,206	+37.611%
2024-08-20	2.5277	2.5277	2.0538	2.4400	-7.925%	17,218	+27.459%
2024-08-19	2.6500	2.6500	2.6500	2.6500	+1.833%	223	+17.358%
2024-08-16	2.5100	2.6023	2.4500	2.6023	+0.475%	1,637	+19.510%
2024-08-15	2.7500	2.7500	2.4200	2.5900	+2.774%	5,331	+20.077%
2024-08-14	2.7300	2.7300	2.5201	2.5201	-4.902%	2,319	+23.408%
2024-08-13	2.6500	2.6500	2.5900	2.6500	+0.760%	1,966	+17.358%
2024-08-12	2.5500	2.6560	2.5000	2.6300	-1.498%	11,104	+18.251%
2024-08-09	2.7200	2.7300	2.6700	2.6700	-5.986%	1,187	+16.479%
2024-08-08	2.9750	2.9750	2.6544	2.8400	+3.650%	3,179	+9.507%
2024-08-07	2.5800	3.0000	2.5000	2.7400	+9.600%	12,414	+13.504%
2024-08-06	2.5000	2.5000	2.5000	2.5000	-0.786%	2,202	+24.400%
2024-08-05	2.5000	2.5900	2.5000	2.5198	-1.378%	7,135	+23.422%
2024-08-02	2.4500	2.6000	2.4359	2.5550	+2.200%	6,226	+21.722%
2024-08-01	2.1900	2.5000	2.1350	2.5000	+14.863%	28,091	+24.400%
2024-07-31	2.1150	2.1799	1.9800	2.1765	-0.161%	9,453	+42.890%
2024-07-30	2.4300	2.4700	2.1800	2.1800	-10.214%	7,589	+42.661%
2024-07-26	2.5004	2.6200	2.4280	2.4280	-4.409%	2,971	+28.089%
2024-07-25	2.4850	2.5896	2.4580	2.5400	+1.604%	6,571	+22.441%
2024-07-24	2.5400	2.6450	2.4900	2.4999	-6.019%	9,327	+24.405%
2024-07-23	2.6600	2.6600	2.5000	2.6600	+11.297%	8,153	+16.917%
2024-07-22	2.3600	2.3900	2.3600	2.3900	+1.271%	573	+30.126%
2024-07-19	2.4000	2.5400	2.3600	2.3600	-0.422%	2,290	+31.780%
2024-07-18	2.4800	2.5600	2.3700	2.3700	-5.147%	3,762	+31.224%
2024-07-17	2.3300	2.4986	2.3300	2.4986	+4.108%	4,360	+24.470%
2024-07-16	2.6600	2.6672	2.3750	2.4000	-6.615%	10,800	+29.583%
2024-07-15	2.6700	2.6700	2.3900	2.5700	-4.461%	29,192	+21.012%
2024-07-12	2.8000	2.8000	2.6100	2.6900	-5.282%	4,763	+15.613%
2024-07-11	2.7500	2.9500	2.6700	2.8400	-1.389%	14,808	+9.507%
2024-07-10	2.8800	2.8800	2.8800	2.8800	+1.053%	499	+7.986%
2024-07-09	2.9400	2.9400	2.8500	2.8500	-3.324%	3,980	+9.123%
2024-07-08	2.9700	2.9752	2.9100	2.9480	+2.007%	3,509	+5.495%
2024-07-05	3.0600	3.0600	2.8900	2.8900	+1.404%	5,051	+7.612%
2024-07-03	2.8600	3.0000	2.8500	2.8500	-1.213%	16,576	+9.123%
2024-07-02	3.1800	3.1800	2.7600	2.8850	-3.686%	38,710	+7.799%
2024-07-01	2.7800	3.1800	2.5100	2.9954	+10.941%	5,807	+3.826%
2024-06-28	2.8100	2.8600	2.5000	2.7000	-4.533%	13,465	+15.185%
2024-06-27	2.8400	2.8900	2.8100	2.8282	-1.456%	6,832	+9.964%
2024-06-26	2.9300	2.9300	2.8400	2.8700	+1.056%	4,978	+8.362%
2024-06-25	2.8400	2.8400	2.8400	2.8400	-7.220%	406	+9.507%
2024-06-24	3.0600	3.0850	3.0170	3.0610	-2.825%	3,578	+1.601%
2024-06-21	3.0200	3.1500	3.0000	3.1500	+4.305%	1,617	-1.270%
2024-06-20	3.0000	3.2000	3.0000	3.0200	-0.984%	6,639	+2.980%
2024-06-18	2.8500	3.0500	2.8100	3.0500	+6.272%	5,347	+1.967%
2024-06-17	2.8500	2.8700	2.8500	2.8700	-4.013%	948	+8.362%
2024-06-14	3.1671	3.1671	2.9900	2.9900	+4.912%	1,406	+4.013%
2024-06-13	2.8500	2.8500	2.8500	2.8500	-2.534%	383	+9.123%
2024-06-11	3.0000	3.0200	2.8600	2.9241	-5.445%	4,695	+6.358%
2024-06-10	3.3300	3.3585	3.0776	3.0925	+0.243%	7,565	+0.566%
2024-06-07	3.0641	3.1200	2.9701	3.0850	+1.148%	9,185	+0.810%
2024-06-06	3.2000	3.3000	3.0400	3.0500	+0.329%	17,581	+1.967%
2024-06-05	3.0907	3.0907	3.0000	3.0400	-2.251%	1,360	+2.303%
2024-06-04	3.0650	3.1795	3.0500	3.1100	+4.013%	12,638	0.000%
2024-06-03	2.8900	3.0300	2.8900	2.9900	+1.014%	4,741	+4.013%
2024-05-31	2.8700	3.1000	2.8300	2.9600	+1.024%	12,354	+5.068%
2024-05-30	2.8750	2.9300	2.8750	2.9300	-0.031%	1,884	+6.143%
2024-05-29	2.9200	2.9309	2.7000	2.9309	+1.066%	4,499	+6.111%
2024-05-28	2.9497	2.9497	2.8700	2.9000	-0.515%	1,502	+7.241%
2024-05-24	2.9600	3.0393	2.9150	2.9150	-2.788%	5,702	+6.690%
2024-05-23	2.9200	3.0000	2.7801	2.9986	-1.036%	11,267	+3.715%
2024-05-22	2.8800	3.0550	2.7200	3.0300	+1.821%	9,707	+2.640%
2024-05-21	2.9290	2.9999	2.8720	2.9758	+1.563%	7,026	+4.510%
2024-05-20	2.9900	3.0173	2.9200	2.9300	-3.729%	6,664	+6.143%
2024-05-17	3.0000	3.0500	2.9800	3.0435	-1.320%	4,532	+2.185%
2024-05-16	2.6799	3.1100	2.6799	3.0842	+15.947%	36,772	+0.837%
2024-05-15	2.6200	2.7300	2.6100	2.6600	-2.550%	5,802	+16.917%
2024-05-14	2.6114	2.7306	2.5000	2.7296	+6.417%	13,664	+13.936%
2024-05-13	2.6900	2.6900	2.5642	2.5650	-3.208%	3,904	+21.248%
2024-05-10	2.9860	2.9860	2.5000	2.6500	-7.437%	9,077	+17.358%
2024-05-09	2.8500	2.9999	2.7500	2.8629	-3.778%	8,959	+8.631%
2024-05-08	2.8000	2.9753	2.8000	2.9753	+12.701%	1,327	+4.527%
2024-05-07	2.7000	2.7750	2.6400	2.6400	-5.376%	6,150	+17.803%
2024-05-06	2.6603	2.8800	2.6300	2.7900	-0.712%	9,938	+11.470%
2024-05-03	2.8100	2.8100	2.8100	2.8100	+1.105%	1,930	+10.676%
2024-05-02	2.7580	2.8337	2.6600	2.7793	+3.320%	6,156	+11.899%
2024-05-01	2.6200	2.8000	2.6200	2.6900	+3.462%	6,604	+15.613%
2024-04-30	2.4500	2.7700	2.4500	2.6000	+6.122%	12,176	+19.615%
2024-04-29	2.6050	2.6100	2.4500	2.4500	-9.259%	3,948	+26.939%
2024-04-26	2.7000	2.7000	2.7000	2.7000	+1.504%	542	+15.185%
2024-04-25	2.6200	2.6600	2.5303	2.6600	-0.375%	1,838	+16.917%
2024-04-24	2.8000	2.8000	2.6700	2.6700	+4.706%	1,367	+16.479%
2024-04-23	2.7400	2.7500	2.5500	2.5500	-2.299%	1,696	+21.961%
2024-04-22	2.6100	2.6100	2.1800	2.6100	-5.946%	13,110	+19.157%
2024-04-19	2.5301	2.7999	2.4100	2.7750	+6.686%	10,816	+12.072%
2024-04-18	2.6500	2.6500	2.3701	2.6011	+0.042%	2,080	+19.565%
2024-04-17	2.5100	2.6000	2.5100	2.6000	+0.971%	1,101	+19.615%
2024-04-16	2.6100	2.6100	2.5200	2.5750	-4.630%	1,106	+20.777%
2024-04-15	2.6445	2.7000	2.5000	2.7000	-0.369%	4,299	+15.185%
2024-04-12	2.5101	2.7100	2.5000	2.7100	+0.370%	2,412	+14.760%
2024-04-11	2.5529	2.7000	2.5021	2.7000	+5.878%	2,693	+15.185%
2024-04-10	2.8000	2.8100	2.5501	2.5501	-10.520%	4,207	+21.956%
2024-04-09	2.5700	2.8499	2.5500	2.8499	+1.884%	2,095	+9.127%
2024-04-08	2.6500	2.7972	2.5312	2.7972	+0.978%	895	+11.183%
2024-04-05	2.7000	2.8500	2.7000	2.7701	-0.177%	2,973	+12.270%
2024-04-04	2.8000	2.8000	2.7750	2.7750	+0.108%	886	+12.072%
2024-04-03	2.8400	2.9600	2.5001	2.7720	+2.667%	5,302	+12.193%
2024-04-02	2.7000	2.8000	2.5750	2.7000	+2.273%	17,892	+15.185%
2024-04-01	2.7000	2.7000	2.6400	2.6400	+4.762%	3,110	+17.803%
2024-03-28	2.5923	2.5923	2.5000	2.5200	-1.176%	2,323	+23.413%
2024-03-27	2.5200	2.6000	2.5200	2.5500	-3.763%	2,196	+21.961%
2024-03-26	2.4300	2.6497	2.4300	2.6497	+2.305%	13,296	+17.372%
2024-03-25	2.5200	2.7364	2.5100	2.5900	-5.128%	2,187	+20.077%
2024-03-22	2.7500	2.7500	2.6000	2.7300	+6.226%	2,356	+13.919%
2024-03-21	2.5100	2.6800	2.5100	2.5700	-6.545%	1,274	+21.012%
2024-03-20	2.7500	2.7500	2.7500	2.7500	+5.769%	408	+13.091%
2024-03-19	2.6400	2.7250	2.5500	2.6000	-3.704%	2,627	+19.615%
2024-03-18	2.7000	2.7250	2.7000	2.7000	+2.273%	1,110	+15.185%
2024-03-15	2.6443	2.6500	2.5200	2.6400	+0.571%	4,912	+17.803%
2024-03-14	2.6700	2.6700	2.5701	2.6250	-1.685%	4,882	+18.476%
2024-03-13	2.6900	2.8500	2.6700	2.6700	+2.692%	2,820	+16.479%
2024-03-12	2.6400	2.6600	2.6000	2.6000	+1.563%	3,193	+19.615%
2024-03-11	2.7200	2.8500	2.5500	2.5600	-3.940%	4,741	+21.484%
2024-03-08	2.6200	2.7900	2.6000	2.6650	+2.500%	3,763	+16.698%
2024-03-07	2.7200	2.7200	2.6000	2.6000	-4.412%	4,622	+19.615%
2024-03-06	2.7311	2.7500	2.7200	2.7200	+0.317%	3,512	+14.338%
2024-03-05	2.8350	2.8350	2.7000	2.7114	-0.681%	1,616	+14.701%
2024-03-04	2.8100	2.8100	2.6406	2.7300	+1.866%	7,081	+13.919%
2024-03-01	3.0419	3.0419	2.5800	2.6800	+0.375%	8,544	+16.045%
2024-02-29	2.7100	2.9227	2.6400	2.6700	-1.476%	2,204	+16.479%
2024-02-28	2.7517	2.8600	2.6000	2.7100	+0.743%	18,431	+14.760%
2024-02-27	2.7300	2.9277	2.6900	2.6900	-8.814%	6,283	+15.613%
2024-02-26	2.6995	2.9700	2.6601	2.9500	-0.673%	23,569	+5.424%
2024-02-23	2.8200	2.9700	2.6650	2.9700	+7.220%	8,004	+4.714%
2024-02-22	2.9550	2.9550	2.6861	2.7700	-4.152%	5,834	+12.274%
2024-02-21	2.8800	2.9595	2.7200	2.8900	-2.034%	18,857	+7.612%
2024-02-20	2.8000	2.9789	2.6465	2.9500	+17.530%	49,059	+5.424%
2024-02-16	2.6100	2.6100	2.4212	2.5100	-1.181%	6,875	+23.904%
2024-02-15	2.4700	2.5950	2.4700	2.5400	-0.196%	3,672	+22.441%
2024-02-14	2.4400	2.5450	2.0800	2.5450	+2.853%	6,017	+22.200%
2024-02-13	2.6324	2.6324	2.4001	2.4744	-2.988%	7,796	+25.687%
2024-02-12	2.4300	2.5600	2.3500	2.5506	+2.024%	8,470	+21.932%
2024-02-09	2.5100	2.5100	2.3900	2.5000	-3.846%	9,896	+24.400%
2024-02-08	2.6561	2.6561	2.3803	2.6000	-2.256%	18,226	+19.615%
2024-02-07	2.6300	2.8100	2.6091	2.6600	+1.527%	10,683	+16.917%
2024-02-06	2.7245	2.7245	2.5664	2.6200	-2.239%	6,391	+18.702%
2024-02-05	2.8100	2.8100	2.5201	2.6800	-6.620%	18,365	+16.045%
2024-02-02	2.6700	3.3800	2.5301	2.8700	+9.125%	132,576	+8.362%
2024-02-01	3.1200	3.1600	2.5000	2.6300	-18.827%	1,253,182	+18.251%
2024-01-31	3.0100	3.2400	2.9032	3.2400	-0.308%	13,037	-4.012%
2024-01-30	3.0700	3.2500	3.0700	3.2500	-2.108%	15,016	-4.308%
2024-01-29	3.3400	3.4000	2.8300	3.3200	-0.599%	11,157	-6.325%
2024-01-26	3.2600	3.4499	3.2600	3.3400	+4.375%	21,523	-6.886%
2024-01-25	3.1100	3.2000	3.0500	3.2000	+6.663%	11,334	-2.813%
2024-01-24	2.9500	3.2400	2.9100	3.0001	+3.125%	11,364	+3.663%
2024-01-23	2.7701	2.9321	2.7701	2.9092	+4.366%	8,618	+6.902%
2024-01-22	2.7500	2.8600	2.7394	2.7875	+4.401%	2,751	+11.570%
2024-01-19	2.6305	2.7100	2.5600	2.6700	+7.661%	4,842	+16.479%
2024-01-18	2.5254	2.7223	2.4800	2.4800	-0.800%	3,814	+25.403%
2024-01-17	2.5951	2.7865	2.5000	2.5000	-7.854%	2,739	+24.400%
2024-01-16	2.7250	2.8999	2.5701	2.7131	-3.791%	2,527	+14.629%
2024-01-11	2.7400	2.8700	2.7000	2.8200	0.000%	3,065	+10.284%
2024-01-10	2.8715	2.8767	2.7800	2.8200	-0.237%	3,927	+10.284%
2024-01-09	2.8413	2.8413	2.8267	2.8267	-1.347%	1,006	+10.022%
2024-01-08	2.8851	2.9000	2.8000	2.8653	-1.197%	4,454	+8.540%
2024-01-05	2.8650	2.9300	2.8052	2.9000	+2.582%	11,556	+7.241%
2024-01-04	2.7700	2.8600	2.7700	2.8270	+1.966%	2,482	+10.011%
2024-01-03	2.8000	2.8540	2.5600	2.7725	-2.377%	3,845	+12.173%
2024-01-02	2.6650	2.9400	2.6600	2.8400	+0.709%	2,286	+9.507%
2023-12-29	2.8100	2.8316	2.7250	2.8200	-3.093%	7,643	+10.284%
2023-12-28	2.9326	2.9326	2.8100	2.9100	-2.020%	5,572	+6.873%
2023-12-27	2.8000	2.9800	2.7700	2.9700	+9.191%	10,058	+4.714%
2023-12-26	2.8000	2.8000	2.6401	2.7200	-2.857%	3,245	+14.338%
2023-12-22	2.7410	2.8200	2.7286	2.8000	+2.941%	6,270	+11.071%
2023-12-21	2.7000	2.8900	2.7000	2.7200	+0.741%	9,295	+14.338%
2023-12-20	2.7800	2.7800	2.5550	2.7000	-2.878%	14,489	+15.185%
2023-12-19	2.8500	2.8845	2.6600	2.7800	+1.091%	11,842	+11.871%
2023-12-18	2.7400	2.8188	2.6808	2.7500	-2.827%	17,424	+13.091%
2023-12-15	2.5401	2.8699	2.5401	2.8300	-2.410%	22,626	+9.894%
2023-12-14	3.0000	3.0000	2.5001	2.8999	-1.364%	30,819	+7.245%
2023-12-13	2.3500	3.6000	2.3500	2.9400	-23.636%	175,106	+5.782%
2023-12-12	3.7690	3.9000	3.7500	3.8500	-1.282%	6,965	-19.221%
2023-12-11	3.9700	4.1457	3.6020	3.9000	-1.535%	16,443	-20.256%
2023-12-08	3.7800	3.9700	3.7466	3.9608	+2.878%	12,458	-21.481%
2023-12-07	3.7900	3.8500	3.7000	3.8500	+1.084%	1,215	-19.221%
2023-12-06	3.8800	3.8800	3.7650	3.8087	-1.838%	2,246	-18.345%
2023-12-05	3.7300	3.8800	3.6950	3.8800	+1.042%	10,339	-19.845%
2023-12-04	3.9400	3.9400	3.6819	3.8400	+1.587%	13,788	-19.010%
2023-12-01	3.9300	4.0400	3.7500	3.7800	-4.786%	12,906	-17.725%
2023-11-30	4.0100	4.0246	3.9001	3.9700	-0.750%	10,700	-21.662%
2023-11-29	3.9000	4.0500	3.7500	4.0000	+5.263%	21,257	-22.250%
2023-11-28	4.0000	4.0000	3.7500	3.8000	-2.564%	19,614	-18.158%
2023-11-27	3.6000	3.9800	3.6000	3.9000	+2.629%	11,395	-20.256%
2023-11-24	3.7100	3.9000	3.7100	3.8001	+2.705%	2,465	-18.160%
2023-11-22	3.6500	3.9500	3.1500	3.7000	+4.520%	63,298	-15.946%
2023-11-21	3.2900	3.6035	2.9610	3.5400	+5.672%	25,756	-12.147%
2023-11-20	2.5900	3.3500	2.5900	3.3500	+32.411%	36,424	-7.164%
2023-11-17	2.3999	2.5400	2.3500	2.5300	+11.454%	6,285	+22.925%
2023-11-16	1.9000	2.3500	1.9000	2.2700	+15.228%	17,545	+37.004%
2023-11-15	1.6500	2.2400	1.6000	1.9700	+19.394%	33,697	+57.868%
2023-11-14	1.6500	1.6500	1.6500	1.6500	-3.678%	586	+88.485%
2023-11-13	1.6000	1.7130	1.6000	1.7130	-2.114%	1,926	+81.553%
2023-11-10	1.6600	1.7500	1.6500	1.7500	-1.130%	3,296	+77.714%

.dark-mode .KF3BzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KF3BzH{ color: #333333; background-color: white; border: 2px solid #333333; }BLBXBlackboxstocks Inc. Common Stockstock NASDAQ

BLBX
Blackboxstocks Inc. Common Stock
stock NASDAQ