Dark

BLBX
Blackboxstocks Inc. Common Stock
stock NASDAQ

At Close

Dec 31, 2025 3:59:30 PM EST

8.14USD+0.185%(+0.02)34,998

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 30, 2025 8:41:30 AM EST

8.06USD-0.800%(-0.07)0

After-hours

Dec 31, 2025 4:01:30 PM EST

8.10USD-0.553%(-0.05)642

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	8.0100	8.4000	8.010000	8.0950	-0.369%	34,998	0.000%
2025-12-30	8.1200	8.3500	8.000000	8.1250	+0.433%	67,887	-0.369%
2025-12-29	8.2600	8.4850	8.090000	8.0900	-4.486%	30,592	+0.062%
2025-12-26	8.3700	8.5618	8.300000	8.4700	+1.925%	19,896	-4.427%
2025-12-24	8.5000	8.7000	8.290000	8.3100	-2.465%	50,973	-2.587%
2025-12-23	8.2900	8.5700	8.060000	8.5200	+1.068%	41,266	-4.988%
2025-12-22	8.2500	8.5074	8.160000	8.4300	+3.309%	50,725	-3.974%
2025-12-19	8.4150	8.5001	8.100000	8.1600	+0.865%	76,093	-0.797%
2025-12-18	7.7400	8.8882	7.500000	8.0900	+7.011%	150,815	+0.062%
2025-12-17	8.0700	8.2600	7.550000	7.5600	-7.805%	80,863	+7.077%
2025-12-16	8.0600	8.9699	7.910000	8.2000	+0.613%	250,206	-1.280%
2025-12-15	9.2300	9.3878	8.000000	8.1500	-11.172%	142,061	-0.675%
2025-12-12	9.2100	10.0000	9.000000	9.1750	-1.131%	98,857	-11.771%
2025-12-11	10.1000	10.2500	8.700000	9.2800	-9.508%	267,610	-12.769%
2025-12-10	10.4600	10.5700	9.720000	10.2550	+2.756%	314,785	-21.063%
2025-12-09	8.2300	10.5000	8.230000	9.9800	+26.329%	571,671	-18.888%
2025-12-08	8.9000	9.2000	7.758400	7.9000	-10.023%	244,236	+2.468%
2025-12-05	8.3100	9.3300	7.880000	8.7800	+5.656%	143,597	-7.802%
2025-12-04	7.4100	8.5700	7.410000	8.3100	+11.844%	144,619	-2.587%
2025-12-03	7.2100	7.5000	7.030000	7.4300	+2.766%	62,945	+8.950%
2025-12-02	6.8400	7.5800	6.820000	7.2300	+5.857%	63,507	+11.964%
2025-12-01	6.8200	6.9700	6.500000	6.8300	-2.149%	35,386	+18.521%
2025-11-28	6.4100	7.2900	6.410000	6.9800	+9.404%	43,582	+15.974%
2025-11-26	6.7400	6.8700	6.330000	6.3800	-4.634%	33,752	+26.881%
2025-11-25	6.4600	6.7250	6.287500	6.6900	+2.765%	91,446	+21.001%
2025-11-24	6.4500	6.7800	6.170000	6.5100	-0.153%	38,517	+24.347%
2025-11-21	6.3600	6.5565	6.000000	6.5200	+2.596%	88,279	+24.156%
2025-11-20	7.9200	7.9200	6.350000	6.3550	-16.491%	108,849	+27.380%
2025-11-19	7.2900	7.9820	7.290000	7.6100	+4.104%	116,345	+6.373%
2025-11-18	7.2600	7.4900	7.040000	7.3100	-0.137%	102,136	+10.739%
2025-11-17	7.5000	7.9788	7.060100	7.3200	-3.175%	79,026	+10.587%
2025-11-14	7.5000	7.6200	6.890000	7.5600	+0.066%	241,298	+7.077%
2025-11-13	7.5000	7.8500	7.500000	7.5550	+0.733%	109,576	+7.148%
2025-11-12	7.7200	7.7700	7.490000	7.5000	-1.575%	117,662	+7.933%
2025-11-11	7.0500	7.8700	7.050000	7.6200	+7.022%	185,839	+6.234%
2025-11-10	7.4000	7.6000	6.902300	7.1200	-0.420%	101,962	+13.694%
2025-11-07	6.5000	7.2100	6.385600	7.1500	+5.147%	120,458	+13.217%
2025-11-06	7.3600	7.5695	6.690100	6.8000	-8.479%	130,221	+19.044%
2025-11-05	7.3600	7.6673	7.280000	7.4300	-0.801%	76,736	+8.950%
2025-11-04	7.8100	8.1900	7.280000	7.4900	-9.432%	190,668	+8.077%
2025-11-03	9.3100	9.3160	8.220000	8.2700	-12.947%	202,363	-2.116%
2025-10-31	9.5200	9.5229	8.520000	9.5000	+3.149%	224,101	-14.789%
2025-10-30	8.1200	9.5900	7.880000	9.2100	+14.268%	363,286	-12.106%
2025-10-29	7.9400	8.7500	7.940000	8.0600	-3.125%	703,787	+0.434%
2025-10-28	9.0500	9.3900	8.120000	8.3200	-2.118%	215,037	-2.704%
2025-10-27	9.4200	9.4869	8.490000	8.5000	-12.910%	202,716	-4.765%
2025-10-24	9.9700	10.0200	9.230037	9.7600	+1.455%	204,357	-17.059%
2025-10-23	8.6000	9.7500	8.600000	9.6200	+14.660%	269,004	-15.852%
2025-10-22	10.2100	10.3806	7.780000	8.3900	-11.591%	940,655	-3.516%
2025-10-21	9.9400	9.9400	8.900000	9.4900	-5.289%	328,890	-14.700%
2025-10-20	10.7500	11.1500	9.625000	10.0200	-2.813%	207,604	-19.212%
2025-10-17	10.5400	10.8900	9.160000	10.3100	-3.555%	429,705	-21.484%
2025-10-16	13.3300	13.4000	9.990000	10.6900	-20.283%	962,192	-24.275%
2025-10-15	17.2300	17.7500	13.045000	13.4100	-9.453%	1,047,748	-39.635%
2025-10-14	11.3450	16.9900	9.450000	14.8100	+21.593%	1,591,839	-45.341%
2025-10-13	8.1200	13.9500	7.510100	12.1800	+49.448%	5,152,831	-33.539%
2025-10-10	9.2800	9.3300	7.850000	8.1500	-8.735%	334,528	-0.675%
2025-10-09	9.0000	9.4200	8.200000	8.9300	+1.018%	447,830	-9.351%
2025-10-08	7.4000	8.8400	7.220000	8.8400	+30.230%	790,283	-8.428%
2025-10-07	6.2900	6.8000	6.290000	6.7880	+6.730%	44,398	+19.255%
2025-10-06	6.1900	6.4634	6.100000	6.3600	+4.950%	30,171	+27.280%
2025-10-03	5.9500	6.2583	5.950000	6.0600	-0.980%	14,761	+33.581%
2025-10-02	6.0500	6.2900	6.040000	6.1200	+0.493%	12,595	+32.271%
2025-10-01	5.9200	6.2900	5.920000	6.0900	+2.872%	11,550	+32.923%
2025-09-30	6.1100	6.1200	5.920000	5.9200	-3.268%	7,257	+36.740%
2025-09-29	6.2200	6.2500	6.070000	6.1200	-2.361%	20,158	+32.271%
2025-09-26	6.1500	6.2800	6.107000	6.2680	+3.140%	20,423	+29.148%
2025-09-25	6.2600	6.3900	6.025000	6.0772	-2.765%	56,433	+33.203%
2025-09-24	6.3100	6.4000	6.100000	6.2500	+2.965%	29,504	+29.520%
2025-09-23	6.2600	6.2800	6.070000	6.0700	-4.560%	27,349	+33.361%
2025-09-22	6.8000	6.8000	6.270000	6.3600	-5.638%	36,234	+27.280%
2025-09-19	6.4250	6.8200	6.316900	6.7400	+4.093%	69,259	+20.104%
2025-09-18	6.6600	6.7250	6.281100	6.4750	-0.385%	63,824	+25.019%
2025-09-17	6.1000	6.5500	5.950000	6.5000	+7.438%	149,583	+24.538%
2025-09-16	6.2200	6.4200	5.950000	6.0500	-2.576%	27,809	+33.802%
2025-09-15	6.6600	6.6600	6.200000	6.2100	-6.617%	33,035	+30.354%
2025-09-12	6.7810	6.7810	6.498300	6.6500	+1.372%	15,166	+21.729%
2025-09-11	6.6700	6.6800	6.420000	6.5600	-2.671%	11,829	+23.399%
2025-09-10	6.6950	6.8400	6.570000	6.7400	+0.974%	31,929	+20.104%
2025-09-09	6.5500	6.7400	6.500000	6.6750	-0.522%	28,067	+21.273%
2025-09-08	6.4600	6.7400	6.310000	6.7100	+4.193%	41,380	+20.641%
2025-09-05	6.4000	6.5850	6.255000	6.4400	+2.629%	22,734	+25.699%
2025-09-04	6.1900	6.3519	6.087200	6.2750	+1.950%	21,880	+29.004%
2025-09-03	6.1500	6.4600	6.120000	6.1550	-1.520%	33,963	+31.519%
2025-09-02	6.3000	6.3000	6.050000	6.2500	-0.794%	36,734	+29.520%
2025-08-29	6.3800	6.4799	6.100100	6.3000	-1.099%	40,827	+28.492%
2025-08-28	5.7200	6.7874	5.690000	6.3700	+11.559%	103,789	+27.080%
2025-08-27	6.2000	6.2238	5.640000	5.7100	-8.126%	57,031	+41.769%
2025-08-26	5.9000	6.3250	5.900000	6.2150	+3.583%	74,863	+30.249%
2025-08-25	6.3545	6.4000	5.910000	6.0000	-7.550%	56,533	+34.917%
2025-08-22	6.2000	6.8500	6.200000	6.4900	+5.528%	36,532	+24.730%
2025-08-21	6.3100	6.4100	6.110000	6.1500	-2.997%	32,960	+31.626%
2025-08-20	6.3900	6.5295	6.300000	6.3400	+1.116%	27,208	+27.681%
2025-08-19	7.1099	7.1099	6.120000	6.2700	-7.522%	92,214	+29.107%
2025-08-18	6.7600	6.8968	6.620000	6.7800	+0.148%	17,253	+19.395%
2025-08-15	6.3600	6.8750	6.360000	6.7700	+3.359%	5,559	+19.572%
2025-08-14	6.5900	6.7800	6.500000	6.5500	-0.456%	24,866	+23.588%
2025-08-13	6.8000	7.0612	6.480000	6.5800	-3.235%	57,744	+23.024%
2025-08-12	7.1695	7.2900	6.800000	6.8000	-4.225%	29,879	+19.044%
2025-08-11	6.5300	7.3000	6.530000	7.1000	+8.563%	57,741	+14.014%
2025-08-08	6.6000	7.1698	6.360100	6.5400	-2.242%	44,152	+23.777%
2025-08-07	7.4000	7.4000	6.515000	6.6900	-9.595%	54,962	+21.001%
2025-08-06	7.6800	7.6800	7.230000	7.4000	-3.014%	66,605	+9.392%
2025-08-05	7.2900	7.7500	7.040000	7.6300	+7.013%	27,601	+6.094%
2025-08-04	7.2300	7.4000	7.055000	7.1300	+0.706%	19,997	+13.534%
2025-08-01	7.2600	7.4300	7.000000	7.0800	-4.966%	61,364	+14.336%
2025-07-31	7.5300	7.9999	7.350000	7.4500	-1.062%	44,467	+8.658%
2025-07-30	7.5500	8.0499	7.520000	7.5300	-0.265%	73,583	+7.503%
2025-07-29	7.7000	7.8358	7.341300	7.5500	-0.919%	81,449	+7.219%
2025-07-28	7.4500	7.8500	7.400000	7.6200	+2.282%	42,948	+6.234%
2025-07-25	7.3700	7.4900	7.300000	7.4500	+2.055%	47,986	+8.658%
2025-07-24	7.5000	7.9128	7.065000	7.3000	-2.667%	133,807	+10.890%
2025-07-23	7.6200	7.9299	7.390000	7.5000	-1.832%	26,389	+7.933%
2025-07-22	8.4500	8.5550	7.580000	7.6400	-9.586%	67,577	+5.955%
2025-07-21	7.7500	8.7599	7.750000	8.4500	+9.173%	90,290	-4.201%
2025-07-18	8.4700	8.7853	7.454300	7.7400	-7.305%	115,087	+4.587%
2025-07-17	9.5000	9.5000	7.900500	8.3500	-11.780%	161,281	-3.054%
2025-07-16	8.8950	9.5000	8.442800	9.4650	+5.754%	147,632	-14.474%
2025-07-15	8.9400	9.0000	8.650000	8.9500	+1.474%	70,165	-9.553%
2025-07-14	8.4600	9.0300	8.320000	8.8200	+3.521%	110,901	-8.220%
2025-07-11	8.3800	8.7276	8.020000	8.5200	+2.036%	143,376	-4.988%
2025-07-10	7.4200	8.3900	7.322300	8.3500	+14.071%	162,289	-3.054%
2025-07-09	7.4000	7.6000	7.268600	7.3200	-1.081%	32,646	+10.587%
2025-07-08	7.6000	7.6000	7.060000	7.4000	-2.310%	45,666	+9.392%
2025-07-07	7.0700	7.6850	6.810000	7.5750	+6.390%	158,890	+6.865%
2025-07-03	6.3500	7.2500	6.160000	7.1200	+12.303%	226,719	+13.694%
2025-07-02	5.9400	6.5000	5.690000	6.3400	+6.020%	66,465	+27.681%
2025-07-01	5.9700	6.4600	5.542000	5.9800	+1.528%	372,487	+35.368%
2025-06-30	5.9800	6.2400	5.777700	5.8900	-0.169%	102,117	+37.436%
2025-06-27	5.8000	5.9300	5.520000	5.9000	+2.609%	51,945	+37.203%
2025-06-26	5.6100	6.0500	5.352000	5.7500	+1.232%	157,490	+40.783%
2025-06-25	6.0499	6.0499	5.450000	5.6800	-0.699%	20,825	+42.518%
2025-06-24	5.6500	6.1000	4.975000	5.7200	+4.000%	223,269	+41.521%
2025-06-23	5.7500	6.7600	5.340000	5.5000	-3.678%	246,224	+47.182%
2025-06-20	5.7500	6.8000	5.427600	5.7100	-0.696%	231,606	+41.769%
2025-06-18	5.6850	5.8436	5.380000	5.7500	+0.349%	75,824	+40.783%
2025-06-17	6.4500	6.4500	5.730000	5.7300	-11.710%	67,122	+41.274%
2025-06-16	5.2500	6.4900	5.070900	6.4900	+28.261%	457,060	+24.730%
2025-06-13	5.0200	5.3200	4.870000	5.0600	+0.397%	32,024	+59.980%
2025-06-12	5.2000	5.3992	5.030000	5.0400	-3.077%	63,337	+60.615%
2025-06-11	4.7500	5.2000	4.750000	5.2000	+9.448%	47,397	+55.673%
2025-06-10	4.8000	4.8500	4.600000	4.7511	-1.429%	43,817	+70.382%
2025-06-09	5.1800	5.2000	4.810000	4.8200	-7.129%	136,591	+67.946%
2025-06-06	4.4900	5.1900	4.300000	5.1900	+18.223%	173,794	+55.973%
2025-06-05	4.2100	4.4999	4.182300	4.3900	+5.783%	36,788	+84.396%
2025-06-04	3.8500	4.3300	3.850000	4.1500	+6.959%	72,784	+95.060%
2025-06-03	3.9000	4.0000	3.880000	3.8800	-0.513%	6,295	+108.634%
2025-06-02	3.8500	4.0406	3.850000	3.9000	+3.723%	22,351	+107.564%
2025-05-30	4.0600	4.0600	3.732200	3.7600	-5.764%	32,776	+115.293%
2025-05-29	4.0500	4.0700	3.950000	3.9900	-0.250%	84,455	+102.882%
2025-05-28	4.0400	4.0500	3.970000	4.0000	-0.744%	17,334	+102.375%
2025-05-27	3.9500	4.0700	3.810000	4.0300	+5.774%	74,209	+100.868%
2025-05-23	3.5600	4.0000	3.450900	3.8100	+6.128%	67,045	+112.467%
2025-05-22	3.4313	3.7000	3.431300	3.5900	+4.665%	59,436	+125.487%
2025-05-21	3.5800	3.5954	3.430000	3.4300	-3.652%	9,411	+136.006%
2025-05-20	3.4200	3.5999	3.420000	3.5600	+2.890%	7,598	+127.388%
2025-05-19	3.4500	3.5151	3.400000	3.4600	0.000%	7,149	+133.960%
2025-05-16	3.5600	3.6000	3.460000	3.4600	-2.535%	21,745	+133.960%
2025-05-15	3.4700	3.5550	3.351800	3.5500	+2.011%	47,838	+128.028%
2025-05-14	3.4400	3.4999	3.330100	3.4800	+2.353%	13,569	+132.615%
2025-05-13	3.2200	3.5000	3.060000	3.4000	+3.343%	109,787	+138.088%
2025-05-12	3.1600	3.4550	3.110000	3.2900	+1.231%	39,174	+146.049%
2025-05-09	3.1000	3.4900	3.005000	3.2500	+4.502%	21,794	+149.077%
2025-05-08	3.1250	3.2500	2.820000	3.1100	-0.321%	44,639	+160.289%
2025-05-07	3.0800	3.1800	3.000000	3.1200	-1.266%	23,351	+159.455%
2025-05-06	3.2000	3.2900	3.140000	3.1600	-2.469%	13,676	+156.171%
2025-05-05	3.4100	3.4100	3.230000	3.2400	-3.571%	5,245	+149.846%
2025-05-02	3.3000	3.4600	3.160000	3.3600	+2.752%	33,858	+140.923%
2025-05-01	3.3100	3.3700	3.169000	3.2700	+0.615%	14,744	+147.554%
2025-04-30	3.2000	3.3062	3.150500	3.2500	+0.932%	6,389	+149.077%
2025-04-29	3.1500	3.4200	3.000000	3.2200	0.000%	21,497	+151.398%
2025-04-28	3.1400	3.5000	3.140000	3.2200	-0.923%	71,260	+151.398%
2025-04-25	3.2826	3.2837	3.110000	3.2500	-1.216%	9,856	+149.077%
2025-04-24	3.1700	3.3000	3.110000	3.2900	+3.459%	11,723	+146.049%
2025-04-23	3.1100	3.2900	3.100100	3.1800	-1.548%	12,553	+154.560%
2025-04-22	3.1400	3.2900	3.050000	3.2300	-0.253%	101,128	+150.619%
2025-04-21	3.3000	3.3040	3.050000	3.2382	-4.478%	14,245	+149.985%
2025-04-17	3.3700	3.4000	3.270000	3.3900	+2.108%	9,574	+138.791%
2025-04-16	3.3600	3.4000	3.298100	3.3200	+1.840%	7,890	+143.825%
2025-04-15	3.1000	3.4400	3.050000	3.2600	+5.161%	94,942	+148.313%
2025-04-14	2.8200	3.2900	2.820000	3.1000	+7.639%	28,523	+161.129%
2025-04-11	2.8300	3.0000	2.830000	2.8800	-0.346%	6,889	+181.076%
2025-04-10	3.0255	3.0255	2.730000	2.8900	+1.761%	58,660	+180.104%
2025-04-09	2.6100	3.0000	2.610000	2.8400	+8.812%	96,953	+185.035%
2025-04-08	2.8500	2.8500	2.600000	2.6100	-6.786%	73,637	+210.153%
2025-04-07	2.8000	3.0900	2.730000	2.8000	-3.448%	101,007	+189.107%
2025-04-04	3.0800	3.1941	2.900000	2.9000	-7.937%	29,444	+179.138%
2025-04-03	3.3200	3.4838	3.080000	3.1500	-9.742%	24,716	+156.984%
2025-04-02	3.5700	3.7900	3.303900	3.4900	-6.434%	126,935	+131.948%
2025-04-01	3.3200	3.8400	3.100000	3.7300	+9.706%	55,408	+117.024%
2025-03-31	3.3800	3.5600	3.070000	3.4000	-2.579%	65,505	+138.088%
2025-03-28	3.7000	3.7000	3.300000	3.4900	-5.676%	28,889	+131.948%
2025-03-27	3.4244	3.7000	3.424400	3.7000	+10.448%	11,705	+118.784%
2025-03-26	3.6300	3.6600	3.311100	3.3500	-10.188%	41,870	+141.642%
2025-03-25	3.9800	3.9800	3.510000	3.7300	-8.578%	46,572	+117.024%
2025-03-24	4.1000	4.1100	3.690000	4.0800	+1.493%	81,646	+98.407%
2025-03-21	3.7400	4.0200	3.653500	4.0200	+5.789%	90,374	+101.368%
2025-03-20	3.5400	3.8600	3.404700	3.8000	+3.825%	58,104	+113.026%
2025-03-19	3.8200	3.8800	3.346300	3.6600	-1.348%	39,399	+121.175%
2025-03-18	3.5800	3.8700	3.360000	3.7100	+4.507%	65,537	+118.194%
2025-03-17	3.2700	3.5500	3.180000	3.5500	+8.563%	72,544	+128.028%
2025-03-14	3.1000	3.4130	3.000000	3.2700	+5.484%	77,870	+147.554%
2025-03-13	2.9500	3.2300	2.830000	3.1000	+3.333%	119,907	+161.129%
2025-03-12	2.5600	3.2500	2.560000	3.0000	+9.489%	172,450	+169.833%
2025-03-11	2.6400	2.9800	2.620000	2.7400	-10.458%	387,163	+195.438%
2025-03-10	2.9020	3.3400	2.480000	3.0600	-11.561%	3,222,909	+164.542%
2025-03-07	3.3900	3.7500	3.300000	3.4600	+1.466%	85,314	+133.960%
2025-03-06	3.3300	3.5100	3.250000	3.4100	+0.294%	35,947	+137.390%
2025-03-05	3.0600	3.4200	2.890000	3.4000	+8.974%	55,313	+138.088%
2025-03-04	2.9200	3.1700	2.900600	3.1200	+4.698%	39,683	+159.455%
2025-03-03	3.0600	3.1800	2.900000	2.9800	-4.487%	14,973	+171.644%
2025-02-28	3.0300	3.1645	2.920500	3.1200	-0.952%	12,905	+159.455%
2025-02-27	3.0700	3.3000	2.790100	3.1500	+0.639%	81,833	+156.984%
2025-02-26	3.2000	3.2400	3.000000	3.1300	-4.281%	48,349	+158.626%
2025-02-25	3.2500	3.3825	3.120000	3.2700	-0.305%	49,759	+147.554%
2025-02-24	3.2900	3.3000	3.100000	3.2800	-2.381%	63,511	+146.799%
2025-02-21	3.3900	3.5800	3.170000	3.3600	-1.754%	96,953	+140.923%
2025-02-20	3.5400	3.5985	3.370000	3.4200	-5.000%	53,995	+136.696%
2025-02-19	3.3700	3.6000	3.350000	3.6000	+5.882%	117,296	+124.861%
2025-02-18	3.2100	3.6200	3.200000	3.4000	+3.659%	276,382	+138.088%
2025-02-14	3.2000	3.3500	3.200000	3.2800	+0.306%	69,827	+146.799%
2025-02-13	3.1700	3.2800	3.160000	3.2700	+1.238%	88,238	+147.554%
2025-02-12	3.2700	3.4000	3.150100	3.2300	-3.293%	55,130	+150.619%
2025-02-11	3.3200	3.3800	3.250000	3.3400	-1.475%	117,424	+142.365%
2025-02-10	3.2700	3.4400	3.210000	3.3900	+3.670%	51,687	+138.791%
2025-02-07	2.9700	3.4500	2.970000	3.2700	+9.365%	145,539	+147.554%
2025-02-06	3.3900	3.4100	2.910000	2.9900	-13.584%	267,556	+170.736%
2025-02-05	3.4200	3.6000	3.180000	3.4600	+4.532%	429,183	+133.960%
2025-02-04	2.9100	3.4990	2.820000	3.3100	+12.203%	173,596	+144.562%
2025-02-03	2.9700	3.0500	2.940000	2.9500	-3.595%	47,568	+174.407%
2025-01-31	3.6100	3.6300	2.897800	3.0600	-9.735%	171,487	+164.542%
2025-01-30	3.9800	4.0711	3.390000	3.3900	-16.912%	283,894	+138.791%
2025-01-29	3.8100	4.3500	3.800000	4.0800	+5.426%	219,888	+98.407%
2025-01-28	3.9800	5.7999	3.670000	3.8700	+0.781%	2,289,049	+109.173%
2025-01-27	3.8800	4.0460	3.380000	3.8400	-3.030%	421,079	+110.807%
2025-01-24	3.8900	4.4400	3.750000	3.9600	+0.253%	1,207,172	+104.419%
2025-01-23	5.2300	5.5199	3.580000	3.9500	-28.442%	5,836,643	+104.937%
2025-01-22	3.3300	5.9999	2.680000	5.5200	+226.627%	237,539,047	+46.649%
2025-01-21	1.8200	1.8200	1.610000	1.6900	-6.635%	50,529	+378.994%
2025-01-17	1.9400	1.9592	1.800000	1.8101	-6.696%	65,754	+347.213%
2025-01-16	1.8500	1.9650	1.821800	1.9400	+1.571%	16,057	+317.268%
2025-01-15	1.9050	1.9500	1.860100	1.9100	+0.262%	6,188	+323.822%
2025-01-14	1.8500	1.9500	1.830000	1.9050	+2.419%	21,540	+324.934%
2025-01-13	1.9900	1.9900	1.830000	1.8600	-1.587%	21,167	+335.215%
2025-01-10	1.8199	1.9299	1.800000	1.8900	+1.070%	17,063	+328.307%
2025-01-08	2.0100	2.0100	1.690000	1.8700	-9.223%	41,796	+332.888%
2025-01-07	2.0400	2.1500	1.930000	2.0600	-1.905%	24,704	+292.961%
2025-01-06	2.1900	2.1900	1.970000	2.1000	-4.545%	56,446	+285.476%
2025-01-03	2.2800	2.4300	2.130000	2.2000	-6.780%	76,889	+267.955%
2025-01-02	2.3900	2.5000	2.173800	2.3600	+7.273%	104,106	+243.008%
2024-12-31	2.4900	2.6000	2.050000	2.2000	-17.603%	413,509	+267.955%
2024-12-30	1.6900	4.1000	1.690000	2.6700	+59.880%	3,067,362	+203.184%
2024-12-27	1.7000	1.7721	1.510000	1.6700	-3.188%	15,741	+384.731%
2024-12-26	1.7500	1.7950	1.685000	1.7250	-3.631%	23,854	+369.275%
2024-12-24	1.8300	1.8300	1.782200	1.7900	-2.186%	3,866	+352.235%
2024-12-23	1.9900	1.9900	1.795000	1.8300	-8.040%	20,584	+342.350%
2024-12-20	1.9600	1.9900	1.840100	1.9900	-0.251%	2,660	+306.784%
2024-12-19	2.1550	2.1550	1.995000	1.9950	-3.155%	15,906	+305.764%
2024-12-18	2.0600	2.0700	2.060000	2.0600	-1.435%	3,207	+292.961%
2024-12-17	2.1270	2.2145	2.090000	2.0900	-6.696%	7,360	+287.321%
2024-12-16	2.2400	2.2400	2.240000	2.2400	+6.667%	1,504	+261.384%
2024-12-13	2.3800	2.3800	2.100000	2.1000	-11.931%	3,697	+285.476%
2024-12-12	2.5000	2.5499	2.320000	2.3845	-4.620%	30,792	+239.484%
2024-12-11	2.5500	2.5607	2.500000	2.5000	-1.575%	11,954	+223.800%
2024-12-10	2.6427	2.6427	2.540000	2.5400	-4.869%	9,604	+218.701%
2024-12-09	2.5500	2.7149	2.540000	2.6700	+6.375%	6,913	+203.184%
2024-12-06	2.5500	2.6350	2.510000	2.5100	-1.569%	11,786	+222.510%
2024-12-05	2.5500	2.5500	2.550000	2.5500	-0.391%	665	+217.451%
2024-12-04	2.5600	2.5600	2.560000	2.5600	-2.290%	233	+216.211%
2024-12-03	2.5700	2.7199	2.550000	2.6200	0.000%	4,237	+208.969%
2024-12-02	2.7600	2.7600	2.550000	2.6200	+2.745%	26,724	+208.969%
2024-11-29	2.5557	2.6100	2.550000	2.5500	-2.299%	3,645	+217.451%
2024-11-27	2.6295	2.6706	2.575000	2.6100	-0.382%	1,714	+210.153%
2024-11-26	2.6400	2.7000	2.620000	2.6200	+0.769%	5,931	+208.969%
2024-11-25	2.7600	2.7600	2.560000	2.6000	-2.072%	5,258	+211.346%
2024-11-22	2.6559	2.7500	2.584100	2.6550	-2.030%	1,836	+204.896%
2024-11-21	2.6731	2.7401	2.562900	2.7100	+1.119%	3,876	+198.708%
2024-11-20	2.7500	2.8900	2.590000	2.6800	-2.545%	16,243	+202.052%
2024-11-19	2.7300	2.8300	2.730000	2.7500	-0.362%	3,502	+194.364%
2024-11-18	2.7300	2.9500	2.730000	2.7600	0.000%	3,647	+193.297%
2024-11-15	2.7700	2.7900	2.750000	2.7600	-0.375%	4,402	+193.297%
2024-11-14	2.7900	2.7900	2.770400	2.7704	+0.014%	3,922	+192.196%
2024-11-13	2.7600	2.7800	2.760000	2.7700	+0.727%	1,300	+192.238%
2024-11-12	2.7600	2.8633	2.750000	2.7500	-0.362%	9,726	+194.364%
2024-11-11	2.7300	2.8212	2.730000	2.7600	+0.364%	6,462	+193.297%
2024-11-08	2.7500	2.7500	2.750000	2.7500	0.000%	1,744	+194.364%
2024-11-07	2.7789	2.7789	2.750000	2.7500	-4.031%	9,010	+194.364%
2024-11-06	2.7700	2.9500	2.750100	2.8655	+2.339%	1,916	+182.499%
2024-11-05	2.7500	2.8000	2.750000	2.8000	+1.818%	9,253	+189.107%
2024-11-04	2.8000	2.8000	2.710000	2.7500	-1.079%	8,447	+194.364%
2024-11-01	2.9600	2.9600	2.710100	2.7800	+2.651%	8,832	+191.187%
2024-10-31	2.8057	2.8500	2.708200	2.7082	-7.655%	8,364	+198.907%
2024-10-30	2.8600	2.9744	2.810000	2.9327	-0.986%	3,217	+176.026%
2024-10-29	3.0301	3.0301	2.820000	2.9619	+2.844%	1,075	+173.304%
2024-10-28	3.0000	3.1500	2.880000	2.8800	-2.703%	5,962	+181.076%
2024-10-25	2.9500	3.0718	2.901900	2.9600	-3.567%	3,391	+173.480%
2024-10-24	2.9000	3.2500	2.900000	3.0695	+4.051%	35,968	+163.724%
2024-10-23	3.0400	3.0400	2.950000	2.9500	-2.123%	4,979	+174.407%
2024-10-22	2.9460	3.0300	2.946000	3.0140	+0.133%	3,703	+168.580%
2024-10-21	3.0001	3.0400	2.960000	3.0100	0.000%	8,665	+168.937%
2024-10-18	2.9100	3.1000	2.910000	3.0100	+3.793%	22,967	+168.937%
2024-10-17	2.9020	2.9200	2.810000	2.9000	+3.568%	3,699	+179.138%
2024-10-16	2.9281	2.9281	2.800000	2.8001	-1.564%	1,743	+189.097%
2024-10-15	2.8300	2.9199	2.800000	2.8446	+1.578%	22,039	+184.574%
2024-10-14	2.8000	2.8181	2.800000	2.8004	+0.014%	3,619	+189.066%
2024-10-11	2.7500	2.8000	2.684900	2.8000	+1.822%	3,441	+189.107%
2024-10-10	2.6500	2.7800	2.570000	2.7499	+1.472%	14,532	+194.374%
2024-10-09	2.6000	2.7900	2.550000	2.7100	-1.918%	18,430	+198.708%
2024-10-08	2.6950	2.7900	2.600000	2.7630	+6.269%	12,574	+192.979%
2024-10-07	2.5300	2.7223	2.530000	2.6000	-3.704%	12,105	+211.346%
2024-10-04	2.6600	2.7000	2.660000	2.7000	0.000%	1,866	+199.815%
2024-10-03	2.5700	2.7000	2.570000	2.7000	+3.846%	1,044	+199.815%
2024-10-02	2.5201	2.7000	2.520100	2.6000	-0.383%	12,862	+211.346%
2024-10-01	2.6080	2.7500	2.530000	2.6100	+4.400%	12,722	+210.153%
2024-09-30	2.7700	2.7700	2.480000	2.5000	-0.794%	24,431	+223.800%
2024-09-27	2.5500	2.8300	2.520000	2.5200	+0.800%	12,082	+221.230%
2024-09-26	2.7500	2.9500	2.500000	2.5000	-5.660%	52,762	+223.800%
2024-09-25	2.6000	2.7250	2.600000	2.6500	+1.923%	6,755	+205.472%
2024-09-24	2.3041	2.6000	2.300000	2.6000	+13.043%	17,097	+211.346%
2024-09-23	2.1500	2.4250	2.000000	2.3000	+6.977%	23,461	+251.957%
2024-09-20	2.2700	2.3000	2.150000	2.1500	+1.809%	2,494	+276.512%
2024-09-19	2.2851	2.2851	2.111800	2.1118	+5.065%	2,029	+283.322%
2024-09-18	2.2000	2.2000	2.010000	2.0100	-7.373%	1,055	+302.736%
2024-09-17	2.1700	2.1700	2.170000	2.1700	-4.858%	2	+273.041%
2024-09-16	2.0900	2.2900	2.032100	2.2808	+2.508%	1,772	+254.919%
2024-09-13	2.0500	2.2886	2.050000	2.2250	+9.069%	2,669	+263.820%
2024-09-12	2.1600	2.3300	2.030000	2.0400	-10.526%	12,072	+296.814%
2024-09-11	2.2800	2.4400	2.150000	2.2800	+1.786%	3,914	+255.044%
2024-09-10	2.0400	2.4473	2.020000	2.2400	+3.226%	2,709	+261.384%
2024-09-09	2.2100	2.2400	2.150000	2.1700	+3.328%	2,722	+273.041%
2024-09-06	2.3218	2.3218	2.100000	2.1001	+0.483%	7,080	+285.458%
2024-09-05	2.3700	2.3700	2.090000	2.0900	-4.566%	21,824	+287.321%
2024-09-04	1.8930	2.2250	1.790000	2.1900	+11.168%	24,140	+269.635%
2024-09-03	2.0300	2.1100	1.810000	1.9700	-13.786%	18,841	+310.914%
2024-08-30	2.2850	2.2850	2.285000	2.2850	+5.543%	458	+254.267%
2024-08-29	2.0310	2.2899	2.030000	2.1650	+7.711%	4,566	+273.903%
2024-08-28	2.1900	2.1900	2.010000	2.0100	-3.828%	1,072	+302.736%
2024-08-27	2.2200	2.2700	2.010000	2.0900	-7.649%	7,578	+287.321%
2024-08-26	2.2600	2.3750	2.250000	2.2631	-0.304%	2,196	+257.695%
2024-08-23	2.3600	2.3600	2.270000	2.2700	+0.889%	804	+256.608%
2024-08-22	2.4450	2.4450	2.250000	2.2500	-0.442%	9,836	+259.778%
2024-08-21	2.0100	2.4700	2.010000	2.2600	-7.377%	13,206	+258.186%
2024-08-20	2.5277	2.5277	2.053800	2.4400	-7.925%	17,218	+231.762%
2024-08-19	2.6500	2.6500	2.650000	2.6500	+1.833%	223	+205.472%
2024-08-16	2.5100	2.6023	2.450000	2.6023	+0.475%	1,637	+211.071%
2024-08-15	2.7500	2.7500	2.420000	2.5900	+2.774%	5,331	+212.548%
2024-08-14	2.7300	2.7300	2.520100	2.5201	-4.902%	2,319	+221.217%
2024-08-13	2.6500	2.6500	2.590000	2.6500	+0.760%	1,966	+205.472%
2024-08-12	2.5500	2.6560	2.500000	2.6300	-1.498%	11,104	+207.795%
2024-08-09	2.7200	2.7300	2.670000	2.6700	-5.986%	1,187	+203.184%
2024-08-08	2.9750	2.9750	2.654400	2.8400	+3.650%	3,179	+185.035%
2024-08-07	2.5800	3.0000	2.500000	2.7400	+9.600%	12,414	+195.438%
2024-08-06	2.5000	2.5000	2.500000	2.5000	-0.786%	2,202	+223.800%
2024-08-05	2.5000	2.5900	2.500000	2.5198	-1.378%	7,135	+221.256%
2024-08-02	2.4500	2.6000	2.435900	2.5550	+2.200%	6,226	+216.830%
2024-08-01	2.1900	2.5000	2.135000	2.5000	+14.863%	28,091	+223.800%
2024-07-31	2.1150	2.1799	1.980000	2.1765	-0.161%	9,453	+271.927%
2024-07-30	2.4300	2.4700	2.180000	2.1800	-10.214%	7,589	+271.330%
2024-07-26	2.5004	2.6200	2.428000	2.4280	-4.409%	2,971	+233.402%
2024-07-25	2.4850	2.5896	2.458000	2.5400	+1.604%	6,571	+218.701%
2024-07-24	2.5400	2.6450	2.490000	2.4999	-6.019%	9,327	+223.813%
2024-07-23	2.6600	2.6600	2.500000	2.6600	+11.297%	8,153	+204.323%
2024-07-22	2.3600	2.3900	2.360000	2.3900	+1.271%	573	+238.703%
2024-07-19	2.4000	2.5400	2.360000	2.3600	-0.422%	2,290	+243.008%
2024-07-18	2.4800	2.5600	2.370000	2.3700	-5.147%	3,762	+241.561%
2024-07-17	2.3300	2.4986	2.330000	2.4986	+4.108%	4,360	+223.981%
2024-07-16	2.6600	2.6672	2.375000	2.4000	-6.615%	10,800	+237.292%
2024-07-15	2.6700	2.6700	2.390000	2.5700	-4.461%	29,192	+214.981%
2024-07-12	2.8000	2.8000	2.610000	2.6900	-5.282%	4,763	+200.929%
2024-07-11	2.7500	2.9500	2.670000	2.8400	-1.389%	14,808	+185.035%

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

BLBX
Blackboxstocks Inc. Common Stock
stock NASDAQ