5 DAY PERFORMANCE
-7.04%
1 MONTH PERFORMANCE
+16.06%
3 MONTH PERFORMANCE
+15.02%
6 MONTH PERFORMANCE
+21.20%
YEAR-TO-DATE PERFORMANCE
+8.50%
1 YEAR PERFORMANCE
+13.31%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.81 | $3.84 (0.79%) | $4.08 | $3.80 | 1.18 M | $299.69 M |
| 12/19/2024 | $3.97 | $3.92 (-1.26%) | $4.07 | $3.77 | 1.41 M | $305.93 M |
| 12/18/2024 | $4.03 | $4.01 (-0.5%) | $4.45 | $3.95 | 1.67 M | $312.96 M |
| 12/17/2024 | $4.12 | $4.03 (-2.18%) | $4.15 | $4.02 | 848,313 | $314.52 M |
| 12/16/2024 | $4.07 | $4.12 (1.23%) | $4.27 | $4.07 | 934,247 | $321.54 M |
| 12/13/2024 | $4.21 | $4.04 (-4.04%) | $4.25 | $3.95 | 1.09 M | $315.30 M |
| 12/12/2024 | $4.40 | $4.17 (-5.23%) | $4.40 | $4.12 | 771,742 | $325.44 M |
| 12/11/2024 | $4.54 | $4.33 (-4.63%) | $4.54 | $4.26 | 858,777 | $337.93 M |
| 12/10/2024 | $4.63 | $4.48 (-3.24%) | $4.70 | $4.42 | 902,913 | $349.64 M |
| 12/09/2024 | $4.93 | $4.64 (-5.88%) | $5.08 | $4.56 | 1.54 M | $362.13 M |
| 12/06/2024 | $4.47 | $4.72 (5.59%) | $4.85 | $4.45 | 1.75 M | $368.37 M |
| 12/05/2024 | $4.73 | $4.39 (-7.19%) | $4.75 | $4.38 | 1.39 M | $342.61 M |
| 12/04/2024 | $4.36 | $4.60 (5.5%) | $4.80 | $4.33 | 1.71 M | $359.00 M |
| 12/03/2024 | $4.41 | $4.28 (-2.95%) | $4.65 | $4.13 | 1.64 M | $334.03 M |
| 12/02/2024 | $4.80 | $4.46 (-7.08%) | $4.89 | $4.24 | 2.44 M | $348.08 M |
| 11/29/2024 | $4.68 | $4.74 (1.28%) | $5.17 | $4.42 | 2.38 M | $369.93 M |
| 11/27/2024 | $4.03 | $4.39 (8.93%) | $4.80 | $4.01 | 3.73 M | $342.61 M |
| 11/26/2024 | $3.80 | $3.96 (4.21%) | $4.02 | $3.58 | 2.80 M | $309.06 M |
| 11/25/2024 | $3.38 | $3.74 (10.65%) | $3.84 | $3.30 | 2.36 M | $291.89 M |
| 11/22/2024 | $3.34 | $3.30 (-1.2%) | $3.41 | $3.27 | 649,118 | $244.66 M |
| 11/21/2024 | $3.24 | $3.30 (1.85%) | $3.39 | $3.21 | 783,105 | $244.66 M |
| 11/20/2024 | $3.30 | $3.21 (-2.73%) | $3.32 | $3.20 | 575,500 | $237.99 M |
| 11/19/2024 | $3.06 | $3.29 (7.52%) | $3.31 | $3.06 | 777,580 | $243.92 M |
| 11/18/2024 | $3.17 | $3.10 (-2.21%) | $3.19 | $3.07 | 558,509 | $229.83 M |
| 11/15/2024 | $3.45 | $3.16 (-8.41%) | $3.46 | $3.11 | 951,023 | $234.28 M |
| 11/14/2024 | $3.64 | $3.42 (-6.04%) | $3.72 | $3.38 | 892,700 | $253.56 M |
| 11/13/2024 | $3.54 | $3.66 (3.39%) | $3.76 | $3.38 | 1.16 M | $271.35 M |
| 11/12/2024 | $3.69 | $3.49 (-5.42%) | $3.69 | $3.18 | 1.79 M | $258.75 M |
| 11/11/2024 | $3.92 | $3.83 (-2.3%) | $3.98 | $3.74 | 1.12 M | $283.95 M |
| 11/08/2024 | $3.73 | $3.73 (0%) | $3.98 | $3.66 | 753,603 | $276.54 M |
| 11/07/2024 | $3.74 | $3.73 (-0.27%) | $3.84 | $3.71 | 448,599 | $276.54 M |
| 11/06/2024 | $3.76 | $3.74 (-0.53%) | $3.83 | $3.68 | 584,912 | $277.28 M |
| 11/05/2024 | $3.59 | $3.60 (0.28%) | $3.67 | $3.57 | 406,800 | $266.90 M |
| 11/04/2024 | $3.55 | $3.59 (1.13%) | $3.67 | $3.48 | 258,927 | $266.16 M |
| 11/01/2024 | $3.65 | $3.60 (-1.37%) | $3.69 | $3.56 | 258,900 | $266.90 M |
| 10/31/2024 | $3.68 | $3.60 (-2.17%) | $3.70 | $3.52 | 413,300 | $266.90 M |
| 10/30/2024 | $3.79 | $3.74 (-1.32%) | $3.91 | $3.74 | 500,600 | $277.28 M |
| 10/29/2024 | $3.79 | $3.81 (0.53%) | $3.81 | $3.66 | 496,045 | $282.47 M |
| 10/28/2024 | $3.57 | $3.79 (6.16%) | $3.84 | $3.57 | 446,900 | $280.99 M |
| 10/25/2024 | $3.63 | $3.54 (-2.48%) | $3.65 | $3.52 | 256,205 | $262.45 M |
| 10/24/2024 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.60 | 270,636 | $267.64 M |
| 10/23/2024 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.63 | 381,501 | $275.06 M |
| 10/22/2024 | $3.64 | $3.74 (2.75%) | $3.85 | $3.61 | 479,008 | $277.28 M |
| 10/21/2024 | $3.78 | $3.70 (-2.12%) | $3.84 | $3.60 | 650,927 | $274.32 M |
| 10/18/2024 | $3.50 | $3.76 (7.43%) | $3.77 | $3.49 | 621,405 | $278.76 M |
| 10/17/2024 | $3.50 | $3.47 (-0.86%) | $3.50 | $3.41 | 301,135 | $257.26 M |
| 10/16/2024 | $3.50 | $3.48 (-0.57%) | $3.54 | $3.45 | 284,695 | $258.01 M |
| 10/15/2024 | $3.49 | $3.45 (-1.15%) | $3.53 | $3.42 | 299,900 | $255.78 M |
| 10/14/2024 | $3.52 | $3.47 (-1.42%) | $3.53 | $3.42 | 286,900 | $257.26 M |
| 10/11/2024 | $3.41 | $3.52 (3.23%) | $3.58 | $3.40 | 426,200 | $260.97 M |
| 10/10/2024 | $3.56 | $3.44 (-3.37%) | $3.56 | $3.37 | 362,823 | $255.04 M |
| 10/09/2024 | $3.51 | $3.55 (1.14%) | $3.60 | $3.49 | 594,300 | $263.19 M |
| 10/08/2024 | $3.45 | $3.47 (0.58%) | $3.53 | $3.42 | 723,222 | $257.26 M |
| 10/07/2024 | $3.45 | $3.45 (0%) | $3.55 | $3.39 | 476,347 | $255.78 M |
| 10/04/2024 | $3.36 | $3.43 (2.08%) | $3.48 | $3.34 | 504,860 | $254.30 M |
| 10/03/2024 | $3.29 | $3.27 (-0.61%) | $3.30 | $3.22 | 415,108 | $242.44 M |
| 10/02/2024 | $3.00 | $3.30 (10%) | $3.33 | $2.98 | 583,713 | $244.66 M |
| 10/01/2024 | $3.00 | $3.05 (1.67%) | $3.10 | $2.93 | 542,200 | $226.13 M |
| 09/30/2024 | $2.92 | $2.94 (0.68%) | $2.96 | $2.86 | 449,500 | $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 |