-
5 DAY PERFORMANCE
-9.06% -
1 MONTH PERFORMANCE
-17.29% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-14.09% -
YEAR-TO-DATE PERFORMANCE
-11.90% -
1 YEAR PERFORMANCE
-13.13%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.17 | $3.10 (-2.21%) | $3.19 | $3.07 | 557,377 | $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 |
| 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 |