Blackboxstocks Inc.
BLBXNASDAQTechnology
$9.28
$-0.81(-8.03%)
Market Cap$33625254
P/E Ratio—
52W High$22.8
52W Low$2.48
Blackboxstocks Inc. (BLBX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
blbx · EOD price history · split-adj. · FMP · as of May 18, 2026
5-Year High5Y
$32.00
Nov 8, 2021
-71.0% from here
5-Year Low5Y
$1.04
Dec 30, 2022
+792.3% from low
IPO Priceadj.
$122.40
Aug 1, 2016
-92.4% since IPO
1 Year Ago
$4.82
Jun 9, 2025
+92.5% in 1Y
5 Years Ago
$11.96
Jun 8, 2021
-22.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLBX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | $8.52 | $8.84 | $8.21 | $8.78 | $8.78 | 1.2M | +3.05% |
| May 15, 2026 | $8.74 | $8.86 | $8.42 | $8.64 | $8.64 | 915K | -1.14% |
| May 14, 2026 | $8.90 | $9.00 | $8.41 | $8.89 | $8.89 | 1.3M | -0.11% |
| May 13, 2026 | $8.99 | $9.21 | $8.80 | $8.89 | $8.89 | 1.2M | -1.11% |
| May 12, 2026 | $9.29 | $9.67 | $8.89 | $9.10 | $9.10 | 1.2M | -2.05% |
| May 11, 2026 | $9.85 | $9.85 | $9.20 | $9.36 | $9.36 | 1.6M | -4.97% |
| May 8, 2026 | $9.80 | $9.95 | $9.30 | $9.89 | $9.89 | 1.3M | +0.92% |
| May 7, 2026 | $10.44 | $10.46 | $9.30 | $9.55 | $9.55 | 2.0M | -8.52% |
| May 6, 2026 | $9.58 | $10.52 | $9.50 | $10.44 | $10.44 | 2.4M | +8.98% |
| May 5, 2026 | $9.65 | $9.79 | $9.33 | $9.43 | $9.43 | 1.4M | -2.28% |
| May 4, 2026 | $9.85 | $10.28 | $9.31 | $9.45 | $9.45 | 2.0M | -4.06% |
| May 1, 2026 | $8.79 | $10.09 | $8.73 | $9.85 | $9.85 | 2.4M | +12.06% |
| Apr 30, 2026 | $8.21 | $8.77 | $8.02 | $8.69 | $8.69 | 1.6M | +5.85% |
| Apr 29, 2026 | $8.97 | $8.98 | $8.00 | $8.10 | $8.10 | 1.5M | -9.70% |
| Apr 28, 2026 | $8.89 | $9.32 | $8.68 | $8.98 | $8.98 | 1.7M | +1.01% |
| Apr 27, 2026 | $8.86 | $9.00 | $8.48 | $8.86 | $8.86 | 1.5M | +0.00% |
| Apr 24, 2026 | $8.62 | $8.90 | $8.27 | $8.86 | $8.86 | 1.4M | +2.78% |
| Apr 23, 2026 | $9.28 | $9.30 | $8.50 | $8.63 | $8.63 | 1.8M | -7.00% |
| Apr 22, 2026 | $9.97 | $9.97 | $9.11 | $9.39 | $9.39 | 2.3M | -5.82% |
| Apr 21, 2026 | $10.70 | $10.81 | $9.98 | $10.09 | $10.09 | 1.3M | -5.70% |
Showing 1–20 of 1,240 records
Annual Stock Price Performance · BLBX
Jan 1 → Dec 31 · 6 years2026+4.4%$8.41 → $8.78
+4.4%
2025+238.9%$2.39 → $8.10
+238.9%
2024-17.6%$2.67 → $2.20
-17.6%
2023+123.8%$1.26 → $2.82
+123.8%
2022-91.5%$14.20 → $1.20
-91.5%
2021+25.3%$11.40 → $14.28
+25.3%
Best Year2025 · +238.9%
Worst Year2022 · -91.5%
Positive Years4 / 6
Avg Annual Return+47.2%
6Y Total Return-23.0%
6Y CAGR~-4.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in BLBX?
If you invested $1,000 in BLBX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$76
Total Return-92.4%
CAGR~-22.7% / yr
Profit$-924
Based on Aug 1, 2016 · $122.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Blackboxstocks Inc. (BLBX) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.28. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BLBX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BLBX historical stock pricesFMP EOD datasplit-adjusted OHLCV