Blackboxstocks Inc. - Common Stock (BLBX)

Historical Prices For Blackboxstocks Inc. - Common Stock (BLBX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	8.60	9.75	8.60	9.62	267,994	9.62
10/22/2025	10.21	10.38	7.78	8.39	939,817	8.39
10/21/2025	9.94	9.94	8.90	9.49	327,373	9.49
10/20/2025	10.75	11.15	9.63	10.02	207,602	10.02
10/17/2025	10.54	10.89	9.16	10.31	429,705	10.31
10/16/2025	13.33	13.40	9.99	10.69	960,803	10.69
10/15/2025	17.23	17.75	13.04	13.41	1,046,049	13.41
10/14/2025	11.35	16.99	9.45	14.81	1,586,267	14.81
10/13/2025	8.12	13.95	7.51	12.18	5,141,494	12.18
10/10/2025	9.28	9.33	7.85	8.15	334,528	8.15
10/09/2025	9.00	9.42	8.20	8.93	445,606	8.93
10/08/2025	7.40	8.84	7.22	8.84	789,132	8.84
10/07/2025	6.29	6.80	6.29	6.79	44,398	6.79
10/06/2025	6.19	6.46	6.10	6.36	30,171	6.36
10/03/2025	5.95	6.26	5.95	6.06	14,761	6.06
10/02/2025	6.05	6.29	6.04	6.12	12,595	6.12
10/01/2025	5.92	6.29	5.92	6.09	11,550	6.09
9/30/2025	6.11	6.12	5.92	5.92	7,257	5.92
9/29/2025	6.22	6.25	6.07	6.12	20,058	6.12
9/26/2025	6.15	6.28	6.11	6.27	20,423	6.27
9/25/2025	6.26	6.39	6.03	6.08	56,433	6.08
9/24/2025	6.31	6.40	6.10	6.25	29,504	6.25
9/23/2025	6.26	6.28	6.07	6.07	27,329	6.07
9/22/2025	6.80	6.80	6.27	6.36	36,234	6.36
9/19/2025	6.42	6.82	6.32	6.74	69,259	6.74
9/18/2025	6.66	6.72	6.28	6.47	63,816	6.47
9/17/2025	6.10	6.55	5.95	6.50	149,583	6.50
9/16/2025	6.22	6.42	5.95	6.05	27,809	6.05
9/15/2025	6.66	6.66	6.20	6.21	33,035	6.21
9/12/2025	6.78	6.78	6.50	6.65	15,166	6.65
9/11/2025	6.67	6.68	6.42	6.56	11,829	6.56
9/10/2025	6.70	6.84	6.57	6.74	31,929	6.74
9/09/2025	6.55	6.74	6.50	6.67	28,067	6.67
9/08/2025	6.46	6.74	6.31	6.71	41,580	6.71
9/05/2025	6.40	6.58	6.25	6.44	22,734	6.44
9/04/2025	6.19	6.35	6.09	6.28	21,880	6.28
9/03/2025	6.15	6.46	6.12	6.16	33,963	6.16
9/02/2025	6.30	6.30	6.05	6.25	36,734	6.25
8/29/2025	6.38	6.48	6.10	6.30	40,827	6.30
8/28/2025	5.72	6.79	5.69	6.37	103,789	6.37
8/27/2025	6.20	6.22	5.64	5.71	57,031	5.71
8/26/2025	5.90	6.33	5.90	6.21	74,859	6.21
8/25/2025	6.35	6.40	5.91	6.00	56,533	6.00
8/22/2025	6.20	6.85	6.20	6.49	36,532	6.49
8/21/2025	6.31	6.41	6.11	6.15	32,960	6.15
8/20/2025	6.39	6.53	6.30	6.34	27,208	6.34
8/19/2025	7.11	7.11	6.12	6.27	91,214	6.27
8/18/2025	6.76	6.90	6.62	6.78	17,253	6.78
8/15/2025	6.36	6.88	6.36	6.77	5,559	6.77
8/14/2025	6.59	6.78	6.50	6.55	24,866	6.55
8/13/2025	6.80	7.06	6.48	6.58	57,666	6.58
8/12/2025	7.17	7.29	6.80	6.80	29,879	6.80
8/11/2025	6.53	7.30	6.53	7.10	57,741	7.10
8/08/2025	6.60	7.17	6.36	6.54	44,152	6.54
8/07/2025	7.40	7.40	6.51	6.69	54,962	6.69
8/06/2025	7.68	7.68	7.23	7.40	66,605	7.40
8/05/2025	7.29	7.75	7.04	7.63	27,601	7.63
8/04/2025	7.23	7.40	7.05	7.13	19,997	7.13
8/01/2025	7.26	7.43	7.00	7.08	61,364	7.08
7/31/2025	7.53	8.00	7.35	7.45	44,467	7.45
7/30/2025	7.55	8.05	7.52	7.53	73,583	7.53
7/29/2025	7.70	7.84	7.34	7.55	81,449	7.55
7/28/2025	7.45	7.85	7.40	7.62	42,926	7.62
7/25/2025	7.37	7.49	7.30	7.45	47,986	7.45
7/24/2025	7.50	7.91	7.07	7.30	133,732	7.30