Dark

BSQKZ
BLOCK INC CDI
stock OTC ADR

EOD

Jul 28, 2026

82.00USD+0.012%(+0.01)2,284

Pre-market

0.00USD-100.000%(-81.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	82.000000	82.000000	82.000000	82.000000	+0.012%	2,284	0.000%
2026-07-16	81.990000	81.990000	81.990000	81.990000	+2.487%	105	+0.012%
2026-07-15	80.000000	80.000000	80.000000	80.000000	+6.667%	100	+2.500%
2026-06-24	75.000000	75.000000	75.000000	75.000000	+12.141%	120	+9.333%
2026-06-03	66.880000	66.880000	66.880000	66.880000	+23.806%	106	+22.608%
2026-03-18	54.020000	54.020000	54.020000	54.020000	-15.581%	100	+51.796%
2026-03-17	63.990000	74.749900	63.990000	63.990000	+4.032%	302	+28.145%
2026-03-12	61.510000	61.510000	61.510000	61.510000	-7.504%	100	+33.312%
2026-03-04	66.500000	66.500000	66.500000	66.500000	+18.170%	200	+23.308%
2026-02-18	56.275000	56.275000	56.275000	56.275000	+6.179%	154	+45.713%
2026-02-12	53.000000	53.000000	53.000000	53.000000	-3.390%	218	+54.717%
2026-02-05	55.000000	55.000000	54.860000	54.860000	-5.414%	300	+49.471%
2026-02-03	58.000000	58.000000	58.000000	58.000000	-1.695%	100	+41.379%
2026-02-02	59.000000	59.000000	59.000000	59.000000	+1.654%	129	+38.983%
2026-01-30	58.040000	58.040000	58.040000	58.040000	-26.606%	280	+41.282%
2025-11-14	79.079900	79.080000	79.079900	79.080000	+17.460%	555	+3.692%
2025-11-10	67.325000	67.325000	67.325000	67.325000	-15.844%	188	+21.797%
2025-11-07	79.999900	79.999900	79.999900	79.999900	+2.354%	1,252	+2.500%
2025-11-05	78.160000	78.160000	78.160000	78.160000	+1.705%	327	+4.913%
2025-10-31	79.450000	79.450000	76.850000	76.850000	-1.075%	972	+6.701%
2025-10-03	77.685000	77.685000	77.685000	77.685000	+5.694%	162	+5.554%
2025-09-11	73.500000	73.500000	73.500000	73.500000	-0.386%	155	+11.565%
2025-09-05	73.785102	73.785102	73.785102	73.785102	-7.769%	60,012	+11.134%
2025-08-25	80.000000	80.000000	80.000000	80.000000	+4.384%	160	+2.500%
2025-08-08	76.640000	76.640000	76.640000	76.640000	+5.667%	100	+6.994%
2025-07-30	72.530000	72.530000	72.530000	72.530000	+11.585%	395	+13.057%
2025-07-11	65.000000	65.000000	65.000000	65.000000	-5.797%	200	+26.154%
2025-07-08	69.000000	69.000000	69.000000	69.000000	+4.545%	103	+18.841%
2025-07-03	61.860000	66.000000	61.860000	66.000000	+10.000%	799	+24.242%
2025-06-02	60.000000	60.000000	60.000000	60.000000	+2.564%	200	+36.667%
2025-05-22	58.500000	58.500000	58.500000	58.500000	+2.632%	222	+40.171%
2025-05-20	57.000000	57.000000	57.000000	57.000000	-0.049%	562	+43.860%
2025-05-16	57.028035	57.028035	57.028035	57.028035	-1.181%	37,604	+43.789%
2025-05-15	57.709402	57.709402	57.709402	57.709402	-0.928%	50,001	+42.091%
2025-05-14	55.000000	58.250000	55.000000	58.250000	+29.444%	669	+40.773%
2025-04-17	45.000000	45.000000	45.000000	45.000000	0.000%	106	+82.222%
2025-04-10	45.000000	45.000000	45.000000	45.000000	-11.765%	187	+82.222%
2025-04-04	51.000000	51.000000	51.000000	51.000000	-7.273%	110	+60.784%
2025-04-02	55.000000	55.000000	55.000000	55.000000	0.000%	195	+49.091%
2025-03-10	57.490000	57.490000	55.000000	55.000000	-31.034%	211	+49.091%
2025-02-21	80.000000	80.000000	79.750000	79.750000	-5.442%	200	+2.821%
2025-01-15	84.340001	84.340001	84.340001	84.340001	-5.332%	25,003	-2.774%
2024-12-27	90.000000	90.000000	88.490000	89.090000	+1.239%	1,512	-7.958%
2024-12-24	87.655000	88.000000	87.655000	88.000000	+0.560%	200	-6.818%
2024-12-19	87.510000	87.510000	87.510000	87.510000	-5.903%	176	-6.296%
2024-12-18	93.000000	93.000000	93.000000	93.000000	+0.054%	100	-11.828%
2024-12-17	93.000000	93.000000	92.950000	92.950000	-4.027%	426	-11.781%
2024-12-11	94.790000	96.850000	94.790000	96.850000	+3.219%	441	-15.333%
2024-12-10	93.830000	93.830000	93.830000	93.830000	0.000%	316	-12.608%
2024-12-05	93.830000	93.830000	93.830000	93.830000	-0.106%	159	-12.608%
2024-12-04	93.930000	93.930000	93.930000	93.930000	+2.443%	167	-12.701%
2024-12-03	90.990000	91.690000	90.990000	91.690000	+1.878%	674	-10.568%
2024-12-02	90.000000	90.000000	90.000000	90.000000	+2.139%	1,403	-8.889%
2024-11-26	90.000000	90.000000	88.115500	88.115500	+4.899%	1,724	-6.940%
2024-11-14	84.000000	84.000000	84.000000	84.000000	-3.470%	110	-2.381%
2024-11-13	85.910000	87.020000	85.910000	87.020000	+2.376%	1,169	-5.769%
2024-11-12	83.200000	85.950000	83.200000	85.000000	+4.294%	1,541	-3.529%
2024-11-11	81.820000	81.820000	81.500000	81.500000	+14.789%	1,168	+0.613%
2024-11-08	71.000000	71.000000	71.000000	71.000000	-5.960%	160	+15.493%
2024-11-07	75.500000	75.500000	75.500000	75.500000	-1.833%	486	+8.609%
2024-11-06	77.000000	77.000000	75.610000	76.910000	+14.808%	1,505	+6.618%
2024-10-08	66.990000	66.990000	66.990000	66.990000	+3.109%	171	+22.406%
2024-10-03	64.970000	64.970000	64.970000	64.970000	-0.809%	188	+26.212%
2024-10-01	65.000000	65.500000	65.000000	65.500000	0.000%	240	+25.191%
2024-09-17	66.200000	66.200000	65.500000	65.500000	+5.611%	384	+25.191%
2024-09-12	61.001000	62.020000	61.001000	62.020000	+1.672%	227	+32.215%
2024-09-10	61.000000	61.000000	61.000000	61.000000	-1.613%	100	+34.426%
2024-09-06	62.000000	62.000000	62.000000	62.000000	0.000%	100	+32.258%
2024-09-04	62.000000	62.000000	62.000000	62.000000	-2.362%	138	+32.258%
2024-09-03	63.500000	63.500000	63.500000	63.500000	+8.733%	112	+29.134%
2024-08-02	58.400000	58.400000	58.400000	58.400000	-0.171%	159	+40.411%
2024-08-01	58.500000	58.500000	58.500000	58.500000	-10.000%	176	+40.171%
2024-07-24	65.000000	65.000000	65.000000	65.000000	-10.861%	105	+26.154%
2024-07-16	72.920000	72.920000	72.920000	72.920000	+12.185%	390	+12.452%
2024-07-12	65.000000	65.000000	65.000000	65.000000	+3.175%	167	+26.154%
2024-07-10	63.000000	63.000000	63.000000	63.000000	+2.439%	216	+30.159%
2024-06-26	61.500000	61.500000	61.500000	61.500000	0.000%	231	+33.333%
2024-06-25	61.500000	61.500000	61.500000	61.500000	0.000%	225	+33.333%
2024-06-24	61.500000	61.500000	61.500000	61.500000	0.000%	205	+33.333%
2024-06-21	61.500000	61.500000	61.500000	61.500000	0.000%	200	+33.333%
2024-06-20	61.500000	61.500000	61.500000	61.500000	0.000%	242	+33.333%
2024-06-18	61.500000	61.500000	61.500000	61.500000	0.000%	200	+33.333%
2024-06-17	62.500000	62.500000	61.500000	61.500000	-5.385%	408	+33.333%
2024-05-28	65.000000	65.000000	65.000000	65.000000	-10.035%	859	+26.154%
2024-05-15	72.250000	72.250000	72.250000	72.250000	-11.361%	180	+13.495%
2024-03-14	83.000000	83.000000	81.510000	81.510000	+1.633%	709	+0.601%
2024-03-08	79.000000	80.750000	79.000000	80.200000	+1.519%	1,048	+2.244%
2024-02-28	79.000000	79.000000	79.000000	79.000000	+7.850%	229	+3.797%
2024-02-27	71.610000	73.250000	71.610000	73.250000	-4.870%	1,690	+11.945%
2024-02-26	76.010000	77.000000	76.010000	77.000000	+2.653%	430	+6.494%
2024-02-23	75.010100	75.010100	75.010000	75.010000	+13.652%	924	+9.319%
2024-02-22	66.000000	66.000000	66.000000	66.000000	+6.452%	568	+24.242%
2024-02-21	62.000000	62.000000	62.000000	62.000000	-6.061%	187	+32.258%
2024-02-16	62.000000	66.000000	62.000000	66.000000	-1.493%	900	+24.242%
2024-02-15	65.000000	67.000000	65.000000	67.000000	-1.471%	620	+22.388%
2024-02-09	68.000000	68.000000	68.000000	68.000000	+1.115%	362	+20.588%
2024-01-24	67.250000	67.250000	67.250000	67.250000	+1.663%	101	+21.933%
2024-01-18	66.150000	66.150000	66.150000	66.150000	+5.840%	436	+23.961%
2024-01-17	63.000000	63.000000	56.200000	62.500000	-5.303%	1,049	+31.200%
2024-01-09	66.000000	66.000000	66.000000	66.000000	-12.000%	260	+24.242%
2024-01-02	75.000000	75.000000	75.000000	75.000000	-0.728%	178	+9.333%
2023-12-29	77.450000	77.450000	75.550000	75.550000	-0.592%	743	+8.537%
2023-12-27	76.000000	76.000000	76.000000	76.000000	+1.333%	308	+7.895%
2023-12-19	75.000000	75.000000	75.000000	75.000000	+2.124%	768	+9.333%
2023-12-15	73.440000	73.440000	73.440000	73.440000	+0.617%	561	+11.656%
2023-12-14	70.000000	72.990000	70.000000	72.990000	+8.940%	305	+12.344%
2023-12-07	67.000000	67.000000	67.000000	67.000000	+6.349%	166	+22.388%
2023-12-01	63.000000	63.000000	63.000000	63.000000	+0.016%	509	+30.159%
2023-11-28	62.990000	62.990000	62.990000	62.990000	+6.763%	207	+30.179%
2023-11-22	59.000000	59.000000	59.000000	59.000000	+10.798%	506	+38.983%
2023-11-20	53.250000	53.250000	53.250000	53.250000	+2.404%	641	+53.991%
2023-11-14	52.000000	52.000000	52.000000	52.000000	+36.842%	120	+57.692%
2023-10-31	41.000000	41.000000	38.000000	38.000000	-15.556%	853	+115.789%
2023-10-12	45.000000	45.000000	45.000000	45.000000	-2.174%	269	+82.222%
2023-09-27	46.000000	46.000000	46.000000	46.000000	-13.208%	375	+78.261%
2023-09-14	54.430000	54.430000	53.000000	53.000000	-3.846%	209	+54.717%
2023-09-08	55.000000	55.120000	55.000000	55.120000	+0.218%	210	+48.766%
2023-08-30	55.000000	55.000000	55.000000	55.000000	-0.452%	131	+49.091%
2023-08-28	55.250000	55.250000	55.250000	55.250000	-30.764%	958	+48.416%
2023-07-20	79.800000	79.800000	79.800000	79.800000	+0.188%	257	+2.757%
2023-07-19	79.650000	79.650000	79.650000	79.650000	+6.186%	121	+2.950%
2023-07-17	75.000000	75.010000	75.000000	75.010000	+9.953%	574	+9.319%
2023-07-05	68.220000	68.220000	68.220000	68.220000	+9.855%	1,097	+20.199%
2023-06-05	62.100000	62.100000	62.100000	62.100000	+7.069%	1,504	+32.045%
2023-06-01	58.000000	58.000000	58.000000	58.000000	+0.870%	450	+41.379%
2023-05-30	57.500000	57.500000	57.500000	57.500000	-4.167%	607	+42.609%
2023-05-23	60.000000	60.000000	60.000000	60.000000	+7.143%	115	+36.667%
2023-05-17	56.000000	56.000000	56.000000	56.000000	-2.609%	272	+46.429%
2023-05-02	57.500000	57.500000	57.500000	57.500000	-7.333%	205	+42.609%
2023-04-25	62.050000	62.050000	62.050000	62.050000	-1.508%	158	+32.151%
2023-04-24	63.000000	63.000000	63.000000	63.000000	-2.280%	195	+30.159%
2023-04-18	64.470000	64.470000	64.470000	64.470000	+1.768%	380	+27.191%
2023-04-17	63.350000	63.350000	63.350000	63.350000	-13.219%	1,945	+29.440%
2023-03-14	73.000000	73.000000	73.000000	73.000000	-5.195%	119	+12.329%
2023-03-09	77.000000	77.000000	77.000000	77.000000	+1.316%	108	+6.494%
2023-02-13	76.000000	76.000000	76.000000	76.000000	-3.797%	146	+7.895%
2023-02-08	79.000000	79.000000	79.000000	79.000000	0.000%	139	+3.797%
2023-02-07	79.000000	79.000000	79.000000	79.000000	-4.819%	285	+3.797%
2023-02-01	81.560000	83.000000	81.560000	83.000000	+1.778%	539	-1.205%
2023-01-31	80.100000	81.550000	80.100000	81.550000	+1.938%	354	+0.552%
2023-01-27	80.000000	80.000000	80.000000	80.000000	0.000%	152	+2.500%
2023-01-24	80.000000	80.000000	80.000000	80.000000	+17.647%	187	+2.500%
2023-01-06	68.000000	68.000000	68.000000	68.000000	+9.677%	640	+20.588%
2023-01-05	62.000000	62.000000	62.000000	62.000000	0.000%	277	+32.258%
2022-12-29	58.000000	62.000000	58.000000	62.000000	+5.532%	1,507	+32.258%
2022-12-28	58.750000	58.750000	58.750000	58.750000	-2.083%	446	+39.574%
2022-12-23	59.500000	60.000000	59.500000	60.000000	-4.000%	2,199	+36.667%
2022-12-21	62.500000	62.500000	62.500000	62.500000	+0.806%	531	+31.200%
2022-12-09	62.000000	62.000000	62.000000	62.000000	-0.241%	219	+32.258%
2022-11-22	62.150000	62.150000	62.150000	62.150000	-7.239%	295	+31.939%
2022-11-17	67.000000	67.000000	67.000000	67.000000	-2.899%	300	+22.388%
2022-11-16	70.250000	70.250000	69.000000	69.000000	+13.022%	1,328	+18.841%
2022-10-27	61.050000	61.050000	61.050000	61.050000	+1.750%	142	+34.316%
2022-10-25	60.000000	60.000000	60.000000	60.000000	+20.000%	567	+36.667%
2022-10-03	54.000000	54.000000	50.000000	50.000000	-9.091%	337	+64.000%
2022-09-23	55.000000	55.000000	55.000000	55.000000	-17.910%	425	+49.091%
2022-09-09	67.000000	67.000000	67.000000	67.000000	-7.586%	149	+22.388%
2022-08-25	72.500000	72.500000	72.500000	72.500000	-17.847%	197	+13.103%
2022-08-04	88.250000	88.250000	88.250000	88.250000	+5.689%	245	-7.082%
2022-08-03	83.500000	83.500000	83.500000	83.500000	-5.382%	271	-1.796%
2022-05-27	88.250000	88.250000	88.250000	88.250000	+47.083%	619	-7.082%
2022-05-26	60.000000	60.000000	60.000000	60.000000	-11.894%	170	+36.667%
2022-05-25	68.100000	68.100000	68.100000	68.100000	+0.147%	399	+20.411%
2022-05-13	68.000000	68.000000	68.000000	68.000000	0.000%	514	+20.588%
2022-05-12	68.000000	76.000000	68.000000	68.000000	-32.000%	581	+20.588%
2022-05-04	100.000000	100.000000	100.000000	100.000000	-2.913%	225	-18.000%
2022-04-29	103.000000	103.000000	103.000000	103.000000	0.000%	937	-20.388%
2022-04-25	103.000000	103.000000	103.000000	103.000000	-10.435%	361	-20.388%
2022-04-08	124.000000	124.000000	115.000000	115.000000	-17.857%	2,251	-28.696%
2022-03-30	140.000000	140.000000	140.000000	140.000000	+3.704%	382	-41.429%
2022-03-28	135.000000	135.000000	135.000000	135.000000	+3.846%	284	-39.259%
2022-03-24	130.000000	130.000000	130.000000	130.000000	+46.067%	193	-36.923%
2022-03-16	90.000000	90.000000	89.000000	89.000000	-7.292%	682	-7.865%
2022-03-08	96.000000	96.000000	96.000000	96.000000	0.000%	921	-14.583%

.dark-mode .v4dfZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4dfZq{ color: #333333; background-color: white; border: 2px solid #333333; }BSQKZBLOCK INC CDIstock OTC ADR

BSQKZ
BLOCK INC CDI
stock OTC ADR