-
5 DAY PERFORMANCE
+2.43% -
1 MONTH PERFORMANCE
-5.75% -
3 MONTH PERFORMANCE
-11.41% -
6 MONTH PERFORMANCE
-5.75% -
YEAR-TO-DATE PERFORMANCE
-16.43% -
1 YEAR PERFORMANCE
+13.90%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.92 | $2.94 (0.68%) | $2.96 | $2.86 | 449,372 | $217.97 M |
| 09/27/2024 | $2.89 | $2.95 (2.08%) | $3.04 | $2.89 | 530,090 | $218.71 M |
| 09/26/2024 | $2.93 | $2.88 (-1.71%) | $2.94 | $2.81 | 733,336 | $213.52 M |
| 09/25/2024 | $3.00 | $2.85 (-5%) | $3.03 | $2.84 | 912,544 | $211.30 M |
| 09/24/2024 | $3.04 | $2.99 (-1.64%) | $3.04 | $2.96 | 532,800 | $221.68 M |
| 09/23/2024 | $3.30 | $3.02 (-8.48%) | $3.30 | $3.01 | 498,700 | $223.90 M |
| 09/20/2024 | $3.20 | $3.33 (4.06%) | $3.36 | $3.19 | 846,698 | $246.88 M |
| 09/19/2024 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.19 | 308,542 | $241.69 M |
| 09/18/2024 | $3.27 | $3.18 (-2.75%) | $3.36 | $3.18 | 305,235 | $235.76 M |
| 09/17/2024 | $3.19 | $3.25 (1.88%) | $3.33 | $3.18 | 413,513 | $240.95 M |
| 09/16/2024 | $3.16 | $3.16 (0%) | $3.19 | $3.13 | 387,542 | $234.28 M |
| 09/13/2024 | $3.13 | $3.18 (1.6%) | $3.20 | $3.10 | 322,740 | $235.76 M |
| 09/12/2024 | $3.19 | $3.11 (-2.51%) | $3.20 | $3.07 | 390,600 | $230.57 M |
| 09/11/2024 | $3.02 | $3.18 (5.3%) | $3.20 | $3.00 | 331,365 | $235.76 M |
| 09/10/2024 | $2.96 | $3.05 (3.04%) | $3.08 | $2.96 | 535,249 | $226.13 M |
| 09/09/2024 | $2.89 | $2.95 (2.08%) | $3.00 | $2.89 | 417,300 | $218.71 M |
| 09/06/2024 | $2.92 | $2.85 (-2.4%) | $2.95 | $2.81 | 426,900 | $211.30 M |
| 09/05/2024 | $2.86 | $2.91 (1.75%) | $2.94 | $2.86 | 367,337 | $215.75 M |
| 09/04/2024 | $2.90 | $2.86 (-1.38%) | $2.97 | $2.83 | 330,629 | $212.04 M |
| 09/03/2024 | $3.14 | $2.93 (-6.69%) | $3.16 | $2.92 | 392,709 | $217.23 M |
| 08/30/2024 | $3.19 | $3.13 (-1.88%) | $3.20 | $3.09 | 424,000 | $232.06 M |
| 08/29/2024 | $3.07 | $3.15 (2.61%) | $3.17 | $3.07 | 303,730 | $233.54 M |
| 08/28/2024 | $3.13 | $3.06 (-2.24%) | $3.15 | $3.03 | 247,841 | $226.87 M |
| 08/27/2024 | $3.18 | $3.14 (-1.26%) | $3.19 | $3.11 | 274,525 | $232.80 M |
| 08/26/2024 | $3.15 | $3.18 (0.95%) | $3.21 | $3.10 | 518,888 | $235.76 M |
| 08/23/2024 | $3.03 | $3.12 (2.97%) | $3.17 | $3.01 | 410,727 | $231.31 M |
| 08/22/2024 | $3.01 | $3.01 (0%) | $3.06 | $2.97 | 346,832 | $223.16 M |
| 08/21/2024 | $2.97 | $3.01 (1.35%) | $3.03 | $2.93 | 498,600 | $223.16 M |
| 08/20/2024 | $3.10 | $2.97 (-4.19%) | $3.11 | $2.95 | 460,341 | $220.19 M |
| 08/19/2024 | $3.03 | $3.11 (2.64%) | $3.11 | $3.01 | 350,200 | $230.57 M |
| 08/16/2024 | $3.00 | $3.04 (1.33%) | $3.07 | $2.99 | 383,938 | $225.38 M |
| 08/15/2024 | $2.99 | $3.02 (1%) | $3.06 | $2.98 | 466,657 | $223.90 M |
| 08/14/2024 | $3.00 | $2.90 (-3.33%) | $3.01 | $2.86 | 348,822 | $215.00 M |
| 08/13/2024 | $2.91 | $3.01 (3.44%) | $3.04 | $2.91 | 584,562 | $223.16 M |
| 08/12/2024 | $3.00 | $2.87 (-4.33%) | $3.02 | $2.80 | 737,326 | $212.78 M |
| 08/09/2024 | $3.25 | $3.01 (-7.38%) | $3.25 | $2.93 | 832,296 | $223.16 M |
| 08/08/2024 | $2.94 | $3.25 (10.54%) | $3.33 | $2.94 | 1.08 M | $240.95 M |
| 08/07/2024 | $2.84 | $2.77 (-2.46%) | $2.92 | $2.74 | 918,248 | $205.37 M |
| 08/06/2024 | $2.75 | $2.77 (0.73%) | $2.82 | $2.67 | 445,903 | $205.37 M |
| 08/05/2024 | $2.70 | $2.69 (-0.37%) | $2.82 | $2.60 | 1.07 M | $199.44 M |
| 08/02/2024 | $3.00 | $2.88 (-4%) | $3.06 | $2.87 | 770,833 | $213.52 M |
| 08/01/2024 | $3.29 | $3.11 (-5.47%) | $3.31 | $3.06 | 669,273 | $230.57 M |
| 07/31/2024 | $3.33 | $3.30 (-0.9%) | $3.42 | $3.30 | 427,988 | $244.66 M |
| 07/30/2024 | $3.43 | $3.29 (-4.08%) | $3.52 | $3.27 | 378,700 | $243.92 M |
| 07/29/2024 | $3.59 | $3.42 (-4.74%) | $3.61 | $3.36 | 465,300 | $253.56 M |
| 07/26/2024 | $3.62 | $3.57 (-1.38%) | $3.63 | $3.53 | 402,824 | $264.68 M |
| 07/25/2024 | $3.47 | $3.56 (2.59%) | $3.70 | $3.47 | 488,600 | $263.94 M |
| 07/24/2024 | $3.70 | $3.50 (-5.41%) | $3.70 | $3.49 | 399,221 | $259.49 M |
| 07/23/2024 | $3.70 | $3.71 (0.27%) | $3.79 | $3.68 | 328,107 | $275.06 M |
| 07/22/2024 | $3.65 | $3.70 (1.37%) | $3.76 | $3.59 | 371,712 | $274.32 M |
| 07/19/2024 | $3.60 | $3.64 (1.11%) | $3.65 | $3.51 | 302,982 | $269.87 M |
| 07/18/2024 | $3.50 | $3.61 (3.14%) | $3.79 | $3.46 | 892,546 | $267.64 M |
| 07/17/2024 | $3.44 | $3.53 (2.62%) | $3.55 | $3.33 | 739,636 | $261.71 M |
| 07/16/2024 | $3.54 | $3.50 (-1.13%) | $3.68 | $3.46 | 2.89 M | $259.49 M |
| 07/15/2024 | $3.48 | $3.48 (0%) | $3.52 | $3.37 | 741,902 | $258.01 M |
| 07/12/2024 | $3.50 | $3.45 (-1.43%) | $3.56 | $3.41 | 1.32 M | $255.78 M |
| 07/11/2024 | $3.52 | $3.48 (-1.14%) | $3.52 | $3.40 | 826,068 | $258.01 M |
| 07/10/2024 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.35 | 1.90 M | $255.04 M |
| 07/09/2024 | $3.45 | $3.45 (0%) | $3.49 | $3.40 | 422,237 | $255.78 M |
| 07/08/2024 | $3.45 | $3.45 (0%) | $3.53 | $3.42 | 410,656 | $255.78 M |
| 07/05/2024 | $3.41 | $3.44 (0.88%) | $3.52 | $3.40 | 509,783 | $255.04 M |
| 07/03/2024 | $3.44 | $3.41 (-0.87%) | $3.47 | $3.40 | 189,045 | $252.82 M |
| 07/02/2024 | $3.33 | $3.42 (2.7%) | $3.47 | $3.31 | 553,605 | $253.56 M |
| 07/01/2024 | $3.48 | $3.33 (-4.31%) | $3.50 | $3.30 | 356,116 | $246.88 M |