5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+17.33%
3 MONTH PERFORMANCE
+45.94%
6 MONTH PERFORMANCE
-2.82%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
+20.76%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $4.05 | $4.13 (1.98%) | $4.24 | $4.00 | 588.81 K | $329.95 M |
| 07/01/2025 | $4.01 | $4.05 (1%) | $4.15 | $3.94 | 735.90 K | $323.56 M |
| 06/30/2025 | $4.15 | $4.03 (-2.89%) | $4.22 | $4.02 | 700.05 K | $321.96 M |
| 06/27/2025 | $3.99 | $4.13 (3.51%) | $4.15 | $3.93 | 1.62 M | $329.95 M |
| 06/26/2025 | $3.71 | $4.02 (8.36%) | $4.09 | $3.70 | 892.51 K | $321.17 M |
| 06/25/2025 | $3.85 | $3.73 (-3.12%) | $3.85 | $3.71 | 504.50 K | $298.00 M |
| 06/24/2025 | $3.71 | $3.83 (3.23%) | $3.90 | $3.69 | 580.25 K | $305.99 M |
| 06/23/2025 | $3.71 | $3.68 (-0.81%) | $3.78 | $3.57 | 824.74 K | $294.00 M |
| 06/20/2025 | $3.94 | $3.75 (-4.82%) | $3.98 | $3.71 | 953.64 K | $299.59 M |
| 06/18/2025 | $3.83 | $3.89 (1.57%) | $3.99 | $3.83 | 496.31 K | $303.59 M |
| 06/17/2025 | $3.95 | $3.81 (-3.54%) | $3.96 | $3.79 | 505.33 K | $297.35 M |
| 06/16/2025 | $3.96 | $3.99 (0.76%) | $4.01 | $3.86 | 638.92 K | $311.40 M |
| 06/13/2025 | $3.90 | $3.89 (-0.26%) | $3.97 | $3.79 | 766.50 K | $303.59 M |
| 06/12/2025 | $4.01 | $3.99 (-0.5%) | $4.08 | $3.93 | 777.34 K | $311.40 M |
| 06/11/2025 | $4.20 | $4.13 (-1.67%) | $4.28 | $4.09 | 933.64 K | $322.32 M |
| 06/10/2025 | $4.35 | $4.18 (-3.91%) | $4.37 | $4.13 | 1.19 M | $326.22 M |
| 06/09/2025 | $4.25 | $4.24 (-0.24%) | $4.29 | $3.95 | 2.65 M | $330.91 M |
| 06/06/2025 | $3.58 | $3.80 (6.15%) | $3.85 | $3.58 | 1.07 M | $296.57 M |
| 06/05/2025 | $3.59 | $3.53 (-1.67%) | $3.65 | $3.51 | 384.05 K | $275.50 M |
| 06/04/2025 | $3.58 | $3.59 (0.28%) | $3.69 | $3.53 | 489.30 K | $280.18 M |
| 06/03/2025 | $3.58 | $3.52 (-1.68%) | $3.67 | $3.49 | 567.15 K | $274.72 M |
| 06/02/2025 | $3.49 | $3.52 (0.86%) | $3.54 | $3.40 | 395.50 K | $274.72 M |
| 05/30/2025 | $3.61 | $3.49 (-3.32%) | $3.64 | $3.48 | 419.52 K | $272.37 M |
| 05/29/2025 | $3.80 | $3.62 (-4.74%) | $3.84 | $3.57 | 652.05 K | $282.52 M |
| 05/28/2025 | $3.53 | $3.74 (5.95%) | $3.75 | $3.50 | 852.70 K | $291.89 M |
| 05/27/2025 | $3.55 | $3.53 (-0.56%) | $3.60 | $3.46 | 840.80 K | $275.50 M |
| 05/23/2025 | $3.31 | $3.38 (2.11%) | $3.42 | $3.31 | 401.40 K | $263.79 M |
| 05/22/2025 | $3.38 | $3.36 (-0.59%) | $3.43 | $3.31 | 731.74 K | $262.23 M |
| 05/21/2025 | $3.45 | $3.37 (-2.32%) | $3.52 | $3.35 | 645.31 K | $263.01 M |
| 05/20/2025 | $3.44 | $3.49 (1.45%) | $3.55 | $3.39 | 411.01 K | $272.37 M |
| 05/19/2025 | $3.42 | $3.43 (0.29%) | $3.47 | $3.39 | 345.74 K | $267.69 M |
| 05/16/2025 | $3.55 | $3.52 (-0.85%) | $3.58 | $3.43 | 555.20 K | $274.72 M |
| 05/15/2025 | $3.46 | $3.41 (-1.45%) | $3.50 | $3.37 | 302.60 K | $266.13 M |
| 05/14/2025 | $3.45 | $3.46 (0.29%) | $3.52 | $3.39 | 660.42 K | $270.03 M |
| 05/13/2025 | $3.45 | $3.45 (0%) | $3.65 | $3.38 | 998.22 K | $269.25 M |
| 05/12/2025 | $3.30 | $3.46 (4.85%) | $3.60 | $3.28 | 1.95 M | $270.03 M |
| 05/09/2025 | $2.97 | $2.92 (-1.68%) | $3.05 | $2.90 | 546.20 K | $227.89 M |
| 05/08/2025 | $2.85 | $2.96 (3.86%) | $2.97 | $2.84 | 507.90 K | $231.01 M |
| 05/07/2025 | $2.79 | $2.77 (-0.72%) | $2.89 | $2.76 | 353.10 K | $216.18 M |
| 05/06/2025 | $2.82 | $2.76 (-2.13%) | $2.83 | $2.73 | 514.02 K | $215.40 M |
| 05/05/2025 | $2.91 | $2.85 (-2.06%) | $2.98 | $2.84 | 702.12 K | $222.43 M |
| 05/02/2025 | $2.83 | $2.93 (3.53%) | $2.99 | $2.81 | 448.75 K | $228.67 M |
| 05/01/2025 | $2.68 | $2.75 (2.61%) | $2.82 | $2.67 | 400.10 K | $214.62 M |
| 04/30/2025 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.57 | 417.46 K | $206.82 M |
| 04/29/2025 | $2.66 | $2.70 (1.5%) | $2.74 | $2.64 | 248.01 K | $210.72 M |
| 04/28/2025 | $2.72 | $2.69 (-1.1%) | $2.75 | $2.63 | 381.90 K | $209.94 M |
| 04/25/2025 | $2.66 | $2.71 (1.88%) | $2.72 | $2.62 | 458.92 K | $211.50 M |
| 04/24/2025 | $2.59 | $2.68 (3.47%) | $2.70 | $2.58 | 877.42 K | $209.16 M |
| 04/23/2025 | $2.70 | $2.59 (-4.07%) | $2.72 | $2.57 | 746.08 K | $202.13 M |
| 04/22/2025 | $2.61 | $2.59 (-0.77%) | $2.63 | $2.54 | 524.20 K | $202.13 M |
| 04/21/2025 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.51 | 426.66 K | $199.01 M |
| 04/17/2025 | $2.65 | $2.62 (-1.13%) | $2.70 | $2.60 | 365.15 K | $204.48 M |
| 04/16/2025 | $2.70 | $2.65 (-1.85%) | $2.77 | $2.59 | 344.10 K | $206.82 M |
| 04/15/2025 | $2.72 | $2.74 (0.74%) | $2.80 | $2.69 | 331.58 K | $213.84 M |
| 04/14/2025 | $2.76 | $2.73 (-1.09%) | $2.81 | $2.69 | 771.61 K | $213.06 M |
| 04/11/2025 | $2.60 | $2.69 (3.46%) | $2.76 | $2.60 | 647.70 K | $209.94 M |
| 04/10/2025 | $2.69 | $2.60 (-3.35%) | $2.88 | $2.59 | 1.37 M | $202.92 M |
| 04/09/2025 | $2.49 | $2.77 (11.24%) | $2.89 | $2.48 | 1.24 M | $216.18 M |
| 04/08/2025 | $2.77 | $2.51 (-9.39%) | $2.79 | $2.48 | 694.82 K | $195.89 M |
| 04/07/2025 | $2.41 | $2.62 (8.71%) | $2.72 | $2.36 | 939.54 K | $204.48 M |
| 04/04/2025 | $2.52 | $2.56 (1.59%) | $2.59 | $2.35 | 1.18 M | $199.79 M |
| 04/03/2025 | $2.61 | $2.61 (0%) | $2.73 | $2.53 | 715.93 K | $203.70 M |
| 04/02/2025 | $2.74 | $2.83 (3.28%) | $2.87 | $2.71 | 398.11 K | $220.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
