5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-27.27%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
-34.12%
1 YEAR PERFORMANCE
-14.89%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.68 | $2.75 (2.61%) | $2.82 | $2.68 | 356,508 | $211.50 M |
| 04/30/2025 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.57 | 417,382 | $206.82 M |
| 04/29/2025 | $2.66 | $2.70 (1.5%) | $2.74 | $2.64 | 248,010 | $210.72 M |
| 04/28/2025 | $2.72 | $2.69 (-1.1%) | $2.75 | $2.63 | 381,900 | $209.94 M |
| 04/25/2025 | $2.66 | $2.71 (1.88%) | $2.72 | $2.62 | 458,922 | $211.50 M |
| 04/24/2025 | $2.59 | $2.68 (3.47%) | $2.70 | $2.58 | 877,416 | $209.16 M |
| 04/23/2025 | $2.70 | $2.59 (-4.07%) | $2.72 | $2.57 | 746,084 | $202.13 M |
| 04/22/2025 | $2.61 | $2.59 (-0.77%) | $2.63 | $2.54 | 524,204 | $202.13 M |
| 04/21/2025 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.51 | 426,657 | $199.01 M |
| 04/17/2025 | $2.65 | $2.62 (-1.13%) | $2.70 | $2.60 | 365,148 | $204.48 M |
| 04/16/2025 | $2.70 | $2.65 (-1.85%) | $2.77 | $2.59 | 344,100 | $206.82 M |
| 04/15/2025 | $2.72 | $2.74 (0.74%) | $2.80 | $2.69 | 331,578 | $213.84 M |
| 04/14/2025 | $2.76 | $2.73 (-1.09%) | $2.81 | $2.69 | 771,614 | $213.06 M |
| 04/11/2025 | $2.60 | $2.69 (3.46%) | $2.76 | $2.60 | 647,700 | $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 | 694,824 | $195.89 M |
| 04/07/2025 | $2.41 | $2.62 (8.71%) | $2.72 | $2.36 | 939,536 | $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 | 715,933 | $203.70 M |
| 04/02/2025 | $2.74 | $2.83 (3.28%) | $2.87 | $2.71 | 398,105 | $220.87 M |
| 04/01/2025 | $2.70 | $2.80 (3.7%) | $2.84 | $2.69 | 506,031 | $218.52 M |
| 03/31/2025 | $2.79 | $2.73 (-2.15%) | $2.80 | $2.65 | 556,200 | $213.06 M |
| 03/28/2025 | $2.97 | $2.80 (-5.72%) | $2.98 | $2.77 | 636,337 | $218.52 M |
| 03/27/2025 | $3.01 | $2.97 (-1.33%) | $3.04 | $2.94 | 409,700 | $231.79 M |
| 03/26/2025 | $3.02 | $3.04 (0.66%) | $3.08 | $2.96 | 540,328 | $237.25 M |
| 03/25/2025 | $3.09 | $3.05 (-1.29%) | $3.12 | $3.00 | 353,112 | $238.03 M |
| 03/24/2025 | $3.10 | $3.11 (0.32%) | $3.21 | $3.06 | 484,427 | $242.72 M |
| 03/21/2025 | $2.97 | $3.02 (1.68%) | $3.03 | $2.94 | 686,223 | $235.69 M |
| 03/20/2025 | $3.01 | $3.01 (0%) | $3.08 | $2.97 | 446,501 | $234.91 M |
| 03/19/2025 | $3.05 | $3.02 (-0.98%) | $3.13 | $3.01 | 550,709 | $235.69 M |
| 03/18/2025 | $3.22 | $3.06 (-4.97%) | $3.22 | $3.02 | 694,420 | $238.82 M |
| 03/17/2025 | $3.19 | $3.18 (-0.31%) | $3.34 | $3.13 | 784,501 | $248.18 M |
| 03/14/2025 | $3.11 | $3.14 (0.96%) | $3.20 | $3.04 | 788,600 | $245.06 M |
| 03/13/2025 | $3.27 | $3.03 (-7.34%) | $3.77 | $3.00 | 2.40 M | $236.47 M |
| 03/12/2025 | $2.97 | $2.83 (-4.71%) | $3.04 | $2.81 | 1.02 M | $220.87 M |
| 03/11/2025 | $2.92 | $2.91 (-0.34%) | $3.02 | $2.86 | 753,500 | $227.11 M |
| 03/10/2025 | $3.01 | $2.90 (-3.65%) | $3.02 | $2.83 | 834,370 | $226.33 M |
| 03/07/2025 | $3.12 | $3.12 (0%) | $3.18 | $3.03 | 491,527 | $243.50 M |
| 03/06/2025 | $3.20 | $3.14 (-1.88%) | $3.31 | $3.13 | 442,939 | $245.06 M |
| 03/05/2025 | $3.13 | $3.26 (4.15%) | $3.30 | $3.12 | 470,525 | $254.42 M |
| 03/04/2025 | $3.13 | $3.10 (-0.96%) | $3.17 | $3.00 | 791,945 | $241.94 M |
| 03/03/2025 | $3.40 | $3.21 (-5.59%) | $3.48 | $3.18 | 482,371 | $250.52 M |
| 02/28/2025 | $3.34 | $3.38 (1.2%) | $3.47 | $3.31 | 544,400 | $263.79 M |
| 02/27/2025 | $3.62 | $3.38 (-6.63%) | $3.62 | $3.37 | 469,400 | $263.79 M |
| 02/26/2025 | $3.58 | $3.60 (0.56%) | $3.66 | $3.52 | 390,768 | $280.96 M |
| 02/25/2025 | $3.44 | $3.48 (1.16%) | $3.54 | $3.38 | 779,324 | $271.59 M |
| 02/24/2025 | $3.60 | $3.45 (-4.17%) | $3.61 | $3.40 | 690,800 | $269.25 M |
| 02/21/2025 | $3.89 | $3.56 (-8.48%) | $3.89 | $3.55 | 665,200 | $277.84 M |
| 02/20/2025 | $3.75 | $3.82 (1.87%) | $3.84 | $3.58 | 536,700 | $298.13 M |
| 02/19/2025 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.72 | 429,000 | $291.89 M |
| 02/18/2025 | $3.84 | $3.84 (0%) | $4.05 | $3.79 | 822,615 | $299.69 M |
| 02/14/2025 | $3.63 | $3.75 (3.31%) | $3.81 | $3.62 | 496,917 | $292.67 M |
| 02/13/2025 | $3.60 | $3.58 (-0.56%) | $3.62 | $3.40 | 753,520 | $279.40 M |
| 02/12/2025 | $3.51 | $3.58 (1.99%) | $3.60 | $3.35 | 851,338 | $279.40 M |
| 02/11/2025 | $3.71 | $3.56 (-4.04%) | $3.75 | $3.55 | 612,041 | $277.84 M |
| 02/10/2025 | $3.82 | $3.74 (-2.09%) | $3.97 | $3.68 | 639,912 | $291.89 M |
| 02/07/2025 | $3.84 | $3.80 (-1.04%) | $3.85 | $3.73 | 469,919 | $296.57 M |
| 02/06/2025 | $3.88 | $3.84 (-1.03%) | $4.00 | $3.75 | 631,008 | $299.69 M |
| 02/05/2025 | $3.95 | $3.88 (-1.77%) | $4.07 | $3.83 | 494,684 | $302.81 M |
| 02/04/2025 | $3.79 | $3.93 (3.69%) | $3.95 | $3.79 | 286,700 | $306.71 M |
| 02/03/2025 | $3.67 | $3.79 (3.27%) | $3.84 | $3.60 | 412,800 | $295.79 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.
