Get the Stockscreener App
7.08
4.97%
-0.37
After Hours:
7.00
-0.08
-1.13%
Blackboxstocks Inc Stock (BLBX) Price History
The historical daily chart and data for Blackboxstocks Inc stock (BLBX), show that the latest closing stock price as of August 01, 2025, is $7.08.
- Blackboxstocks Inc all-time high stock price is $22.00, occurred on May 02, 2022.
- The lowest Blackboxstocks Inc stock price recorded was $0.00 on January 12, 2024. Since then, Blackboxstocks Inc's stock price has risen over to $7.08 now.
- The 52-week high stock price for BLBX is $9.50, representing a 34.18% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for BLBX is $1.51, indicating a -78.67% decrease from the current share price, occurred on December 27, 2024.
- The closing price of Blackboxstocks Inc (BLBX) stock in the beginning of 2024 was $14.32. The stock closed the year at $1.20, a loss of over -91.62% for the year.
The table below shows more information about BLBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $7.43 | $7.00 | $0.43 | 61,364.0 | -4.97% |
| Jul 31, 2025 | $8.00 | $7.35 | $0.6499 | 44,267.0 | -1.06% |
| Jul 30, 2025 | $8.05 | $7.52 | $0.5299 | 73,563.0 | -0.26% |
| Jul 29, 2025 | $7.84 | $7.34 | $0.4945 | 81,447.0 | -0.92% |
| Jul 28, 2025 | $7.85 | $7.40 | $0.45 | 42,903.0 | +2.28% |
| Jul 25, 2025 | $7.49 | $7.30 | $0.19 | 47,986.0 | +2.05% |
| Jul 24, 2025 | $7.91 | $7.07 | $0.8478 | 133,732.0 | -2.67% |
| Jul 23, 2025 | $7.93 | $7.50 | $0.4299 | 11,053.0 | -1.83% |
| Jul 22, 2025 | $8.55 | $7.58 | $0.975 | 67,424.0 | -9.59% |
| Jul 21, 2025 | $8.76 | $7.75 | $1.01 | 90,290.0 | +9.17% |
| Jul 18, 2025 | $8.79 | $7.45 | $1.33 | 119,996.0 | -7.31% |
| Jul 17, 2025 | $9.50 | $7.90 | $1.60 | 161,210.0 | -11.78% |
| Jul 16, 2025 | $9.50 | $8.44 | $1.06 | 147,433.0 | +5.75% |
| Jul 15, 2025 | $9.00 | $8.65 | $0.35 | 69,034.0 | +1.47% |
| Jul 14, 2025 | $9.03 | $8.32 | $0.71 | 110,900.0 | +3.52% |
| Jul 11, 2025 | $8.73 | $8.02 | $0.7076 | 143,376.0 | +2.04% |
| Jul 10, 2025 | $8.39 | $7.32 | $1.07 | 161,955.0 | +14.07% |
| Jul 09, 2025 | $7.60 | $7.27 | $0.3314 | 32,626.0 | -1.08% |
| Jul 08, 2025 | $7.60 | $7.06 | $0.54 | 45,666.0 | -2.31% |
| Jul 07, 2025 | $7.68 | $6.81 | $0.875 | 158,824.0 | +6.39% |
| Jul 03, 2025 | $7.25 | $6.16 | $1.09 | 226,719.0 | +12.30% |
Blackboxstocks Inc Stock (BLBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackboxstocks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackboxstocks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackboxstocks Inc Stock (BLBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $7.43 | $7.00 | $0.43 | 61,364.0 | +0.00% |
| Jul, 2025 | $9.50 | $5.54 | $3.96 | 2,470,080.0 | +20.20% |
| Jun, 2025 | $6.80 | $3.85 | $2.95 | 2,254,372.0 | +56.65% |
| May, 2025 | $4.07 | $2.82 | $1.25 | 746,415.0 | +15.69% |
| Apr, 2025 | $3.84 | $2.60 | $1.24 | 961,747.0 | -4.41% |
| Mar, 2025 | $4.11 | $2.48 | $1.63 | 4,761,244.0 | +8.97% |
| Feb, 2025 | $3.62 | $2.79 | $0.8299 | 2,213,487.0 | +1.96% |
| Jan, 2025 | $6.00 | $1.61 | $4.39 | 246,076,856.0 | +39.09% |
Blackboxstocks Inc Stock (BLBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.10 | $1.51 | $2.59 | 3,226,862.0 | +4.71% |
| Nov, 2024 | $2.96 | $2.55 | $0.41 | 110,571.0 | -5.84% |
| Oct, 2024 | $3.25 | $2.52 | $0.7299 | 218,846.0 | +8.33% |
| Sep, 2024 | $2.95 | $1.79 | $1.16 | 239,841.0 | +9.41% |
| Aug, 2024 | $3.00 | $2.01 | $0.99 | 139,691.0 | +4.99% |
| Jul, 2024 | $3.18 | $1.98 | $1.20 | 184,326.0 | -19.39% |
| Jun, 2024 | $3.36 | $2.50 | $0.8585 | 102,356.0 | -8.78% |
| May, 2024 | $3.11 | $2.50 | $0.61 | 173,732.0 | +13.85% |
| Apr, 2024 | $2.96 | $2.18 | $0.78 | 96,141.0 | +3.17% |
| Mar, 2024 | $3.04 | $2.43 | $0.6119 | 77,450.0 | -5.62% |
| Feb, 2024 | $3.38 | $2.08 | $1.30 | 1,612,129.0 | -17.59% |
| Jan, 2024 | $3.45 | $2.48 | $0.9699 | 139,728.0 | +14.89% |
Blackboxstocks Inc Stock (BLBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.15 | $2.35 | $1.80 | 390,518.0 | -28.97% |
| Nov, 2023 | $4.05 | $1.60 | $2.45 | 291,906.0 | +103.59% |
| Oct, 2023 | $2.80 | $1.71 | $1.09 | 113,676.0 | -29.09% |
| Sep, 2023 | $3.15 | $2.58 | $0.57 | 112,570.0 | +1.66% |
| Aug, 2023 | $3.52 | $2.23 | $1.29 | 289,951.0 | -2.35% |
| Jul, 2023 | $3.27 | $2.54 | $0.7298 | 207,915.0 | -7.67% |
| Jun, 2023 | $4.12 | $2.85 | $1.27 | 785,987.0 | -21.05% |
| May, 2023 | $4.25 | $2.80 | $1.45 | 1,650,866.0 | +26.25% |
| Apr, 2023 | $9.50 | $2.32 | $7.18 | 20,082,595.5 | -2.27% |
| Mar, 2023 | $5.60 | $2.65 | $2.95 | 3,626,020.5 | -24.51% |
| Feb, 2023 | $4.76 | $2.05 | $2.71 | 5,885,641.5 | +41.94% |
| Jan, 2023 | $3.92 | $1.08 | $2.84 | 3,450,503.3 | +139.53% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):