Blackboxstocks Inc. - Common Stock (BLBX)
3.4900
-0.2400 (-6.43%)
NASDAQ · Last Trade: Apr 3rd, 2:59 AM EDT
Historical Prices For Blackboxstocks Inc. - Common Stock (BLBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/27/2025 | 3.07 | 3.30 | 2.79 | 3.15 | 81,833 | 3.15 |
| 2/26/2025 | 3.20 | 3.24 | 3.00 | 3.13 | 48,149 | 3.13 |
| 2/25/2025 | 3.25 | 3.38 | 3.12 | 3.27 | 49,759 | 3.27 |
| 2/24/2025 | 3.29 | 3.30 | 3.10 | 3.28 | 63,406 | 3.28 |
| 2/21/2025 | 3.39 | 3.58 | 3.17 | 3.36 | 96,953 | 3.36 |
| 2/20/2025 | 3.54 | 3.60 | 3.37 | 3.42 | 53,995 | 3.42 |
| 2/19/2025 | 3.37 | 3.60 | 3.35 | 3.60 | 117,049 | 3.60 |
| 2/18/2025 | 3.21 | 3.62 | 3.20 | 3.40 | 275,948 | 3.40 |
| 2/14/2025 | 3.20 | 3.35 | 3.20 | 3.28 | 69,827 | 3.28 |
| 2/13/2025 | 3.17 | 3.28 | 3.16 | 3.27 | 64,403 | 3.27 |
| 2/12/2025 | 3.27 | 3.40 | 3.15 | 3.23 | 54,711 | 3.23 |
| 2/11/2025 | 3.32 | 3.38 | 3.25 | 3.34 | 117,279 | 3.34 |
| 2/10/2025 | 3.27 | 3.44 | 3.21 | 3.39 | 50,677 | 3.39 |
| 2/07/2025 | 2.97 | 3.45 | 2.97 | 3.27 | 145,539 | 3.27 |
| 2/06/2025 | 3.39 | 3.41 | 2.91 | 2.99 | 267,480 | 2.99 |
| 2/05/2025 | 3.42 | 3.60 | 3.18 | 3.46 | 428,513 | 3.46 |
| 2/04/2025 | 2.91 | 3.50 | 2.82 | 3.31 | 173,065 | 3.31 |
| 2/03/2025 | 2.97 | 3.05 | 2.94 | 2.95 | 47,525 | 2.95 |
| 1/31/2025 | 3.61 | 3.63 | 2.90 | 3.06 | 171,487 | 3.06 |
| 1/30/2025 | 3.98 | 4.07 | 3.39 | 3.39 | 277,704 | 3.39 |
| 1/29/2025 | 3.81 | 4.35 | 3.80 | 4.08 | 219,258 | 4.08 |
| 1/28/2025 | 3.98 | 5.80 | 3.67 | 3.87 | 2,281,702 | 3.87 |
| 1/27/2025 | 3.88 | 4.05 | 3.38 | 3.84 | 419,800 | 3.84 |
| 1/24/2025 | 3.89 | 4.44 | 3.75 | 3.96 | 1,207,172 | 3.96 |
| 1/23/2025 | 5.23 | 5.52 | 3.58 | 3.95 | 5,813,169 | 3.95 |
| 1/22/2025 | 3.33 | 6.00 | 2.68 | 5.52 | 237,038,393 | 5.52 |
| 1/21/2025 | 1.82 | 1.82 | 1.61 | 1.69 | 50,504 | 1.69 |
| 1/17/2025 | 1.94 | 1.96 | 1.80 | 1.81 | 65,754 | 1.81 |
| 1/16/2025 | 1.85 | 1.97 | 1.82 | 1.94 | 16,027 | 1.94 |
| 1/15/2025 | 1.91 | 1.95 | 1.86 | 1.91 | 6,188 | 1.91 |
| 1/14/2025 | 1.85 | 1.95 | 1.83 | 1.91 | 21,540 | 1.91 |
| 1/13/2025 | 1.99 | 1.99 | 1.83 | 1.86 | 21,111 | 1.86 |
| 1/10/2025 | 1.82 | 1.93 | 1.80 | 1.89 | 17,063 | 1.89 |
| 1/08/2025 | 2.01 | 2.01 | 1.69 | 1.87 | 41,796 | 1.87 |
| 1/07/2025 | 2.04 | 2.15 | 1.93 | 2.06 | 24,562 | 2.06 |
| 1/06/2025 | 2.19 | 2.19 | 1.97 | 2.10 | 55,676 | 2.10 |
| 1/03/2025 | 2.28 | 2.43 | 2.13 | 2.20 | 76,889 | 2.20 |