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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blbx · 日线历史（复权）· FMP · 截至 2026年5月18日
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
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% 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
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat 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.
关于价格历史与 OHLCV 数据
Blackboxstocks Inc.（BLBX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLBX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLBX 历史股价FMP 日线复权 OHLCV