Blackboxstocks Inc. - Common Stock (BLBX)
3.0600
-0.3300 (-9.73%)
Blackboxstocks Inc is a technology and financial analytics company that provides real-time stock market insights and trading services to retail investors and traders
It offers a platform that combines data analytics, social media sentiment, and algorithmic trading signals to help users make informed decisions in the financial markets. The company's innovative tools are designed to enhance the trading experience by providing powerful market analysis, educational resources, and community engagement features, enabling users to optimize their trading strategies and maximize their investment potential.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 3.61 | 3.63 | 2.90 | 3.06 | 170,312 | 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 |
1/02/2025 | 2.39 | 2.50 | 2.17 | 2.36 | 103,259 | 2.36 |
12/31/2024 | 2.67 | 0.00 | 2.67 | 2.20 | 0 | 2.20 |
12/30/2024 | 1.69 | 2.67 | 1.69 | 2.67 | 3,046,931 | 2.67 |
12/27/2024 | 1.70 | 1.77 | 1.51 | 1.67 | 15,741 | 1.67 |
12/26/2024 | 1.75 | 1.79 | 1.69 | 1.73 | 23,854 | 1.73 |
12/24/2024 | 1.83 | 1.83 | 1.78 | 1.79 | 3,866 | 1.79 |
12/23/2024 | 1.99 | 1.99 | 1.79 | 1.83 | 20,584 | 1.83 |
12/20/2024 | 1.96 | 1.99 | 1.84 | 1.99 | 2,660 | 1.99 |
12/19/2024 | 2.15 | 2.15 | 2.04 | 2.04 | 15,692 | 2.04 |
12/18/2024 | 2.06 | 2.07 | 2.06 | 2.06 | 3,207 | 2.06 |
12/17/2024 | 2.13 | 2.21 | 2.09 | 2.09 | 7,360 | 2.09 |
12/16/2024 | 2.24 | 2.24 | 2.24 | 2.24 | 1,504 | 2.24 |
12/13/2024 | 2.38 | 2.38 | 2.10 | 2.10 | 3,697 | 2.10 |
12/12/2024 | 2.50 | 2.55 | 2.32 | 2.38 | 30,792 | 2.38 |
12/11/2024 | 2.55 | 2.56 | 2.50 | 2.50 | 11,954 | 2.50 |
12/10/2024 | 2.64 | 2.64 | 2.54 | 2.54 | 9,604 | 2.54 |
12/09/2024 | 2.55 | 2.71 | 2.54 | 2.67 | 6,913 | 2.67 |
12/06/2024 | 2.55 | 2.63 | 2.51 | 2.51 | 11,786 | 2.51 |
12/05/2024 | 2.55 | 2.55 | 2.55 | 2.55 | 665 | 2.55 |
12/04/2024 | 2.56 | 2.56 | 2.56 | 2.56 | 233 | 2.56 |
12/03/2024 | 2.57 | 2.72 | 2.55 | 2.62 | 4,237 | 2.62 |
12/02/2024 | 2.76 | 2.76 | 2.55 | 2.62 | 26,724 | 2.62 |
11/29/2024 | 2.56 | 2.61 | 2.55 | 2.55 | 3,645 | 2.55 |
11/27/2024 | 2.63 | 2.67 | 2.58 | 2.61 | 1,714 | 2.61 |
11/26/2024 | 2.64 | 2.70 | 2.62 | 2.62 | 5,931 | 2.62 |
11/25/2024 | 2.76 | 2.76 | 2.56 | 2.60 | 5,258 | 2.60 |
11/22/2024 | 2.66 | 2.75 | 2.58 | 2.65 | 1,836 | 2.65 |
11/21/2024 | 2.67 | 2.74 | 2.56 | 2.71 | 3,876 | 2.71 |
11/20/2024 | 2.75 | 2.89 | 2.59 | 2.68 | 16,243 | 2.68 |
11/19/2024 | 2.73 | 2.83 | 2.73 | 2.75 | 3,502 | 2.75 |
11/18/2024 | 2.73 | 2.95 | 2.73 | 2.76 | 3,647 | 2.76 |
11/15/2024 | 2.77 | 2.79 | 2.75 | 2.76 | 4,402 | 2.76 |
11/14/2024 | 2.79 | 2.79 | 2.77 | 2.77 | 3,922 | 2.77 |
11/13/2024 | 2.76 | 2.78 | 2.76 | 2.77 | 1,299 | 2.77 |
11/12/2024 | 2.76 | 2.86 | 2.75 | 2.75 | 9,726 | 2.75 |
11/11/2024 | 2.73 | 2.82 | 2.73 | 2.76 | 6,398 | 2.76 |
11/08/2024 | 2.75 | 2.75 | 2.75 | 2.75 | 1,744 | 2.75 |
11/07/2024 | 2.78 | 2.78 | 2.75 | 2.75 | 9,008 | 2.75 |
11/06/2024 | 2.77 | 2.95 | 2.75 | 2.87 | 1,916 | 2.87 |
11/05/2024 | 2.75 | 2.80 | 2.75 | 2.80 | 9,252 | 2.80 |
11/04/2024 | 2.80 | 2.80 | 2.71 | 2.75 | 8,447 | 2.75 |
11/01/2024 | 2.96 | 2.96 | 2.71 | 2.78 | 8,832 | 2.78 |