Get the Stockscreener App
9.68
2.54%
0.24
After Hours:
9.80
0.12
+1.24%
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 January 07, 2026, is $9.68.
- 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 $9.68 now.
- The 52-week high stock price for BLBX is $17.75, representing a 83.37% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BLBX is $1.61, indicating a -83.37% decrease from the current share price, occurred on January 21, 2025.
- The closing price of Blackboxstocks Inc (BLBX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $10.60 | $9.36 | $1.24 | 111,352.0 | +2.54% |
| Jan 06, 2026 | $9.67 | $9.20 | $0.469 | 59,367.0 | +1.29% |
| Jan 05, 2026 | $9.90 | $9.21 | $0.69 | 72,306.0 | -3.57% |
| Jan 02, 2026 | $9.72 | $8.40 | $1.32 | 134,777.0 | +19.39% |
| Dec 31, 2025 | $8.40 | $8.01 | $0.39 | 34,997.0 | -0.37% |
| Dec 30, 2025 | $8.35 | $8.00 | $0.35 | 67,887.0 | +0.43% |
| Dec 29, 2025 | $8.48 | $8.09 | $0.395 | 30,187.0 | -4.49% |
| Dec 26, 2025 | $8.56 | $8.30 | $0.2618 | 18,884.0 | +1.93% |
| Dec 24, 2025 | $8.70 | $8.29 | $0.41 | 50,973.0 | -2.46% |
| Dec 23, 2025 | $8.57 | $8.06 | $0.51 | 41,256.0 | +1.07% |
| Dec 22, 2025 | $8.51 | $8.16 | $0.3474 | 50,725.0 | +3.31% |
| Dec 19, 2025 | $8.50 | $8.10 | $0.4001 | 62,984.0 | +0.87% |
| Dec 18, 2025 | $8.89 | $7.50 | $1.39 | 150,730.0 | +7.01% |
| Dec 17, 2025 | $8.26 | $7.55 | $0.71 | 79,282.0 | -7.80% |
| Dec 16, 2025 | $8.97 | $7.91 | $1.06 | 249,996.0 | +0.61% |
| Dec 15, 2025 | $9.39 | $8.00 | $1.39 | 142,061.0 | -11.17% |
| Dec 12, 2025 | $10.00 | $9.00 | $1.00 | 98,822.0 | -1.13% |
| Dec 11, 2025 | $10.25 | $8.70 | $1.55 | 267,060.0 | -9.51% |
| Dec 10, 2025 | $10.57 | $9.72 | $0.85 | 312,945.0 | +2.76% |
| Dec 09, 2025 | $10.50 | $8.23 | $2.27 | 561,613.0 | +26.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $10.60 | $8.40 | $2.20 | 489,154.0 | +19.58% |
Blackboxstocks Inc Stock (BLBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.57 | $6.50 | $4.07 | 2,870,103.0 | +16.40% |
| Nov, 2025 | $9.32 | $6.00 | $3.32 | 2,166,677.0 | -26.53% |
| Oct, 2025 | $17.75 | $5.92 | $11.83 | 14,340,286.0 | +60.47% |
| Sep, 2025 | $6.84 | $5.92 | $0.92 | 783,009.0 | -6.03% |
| Aug, 2025 | $7.75 | $5.64 | $2.11 | 985,457.0 | -15.44% |
| Jul, 2025 | $9.50 | $5.54 | $3.96 | 2,408,716.0 | +26.49% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):