Blade Air Mobility, Inc. (BLDEW) Charts

$0.22

$0.04 (-15.02%)
Last update: 04:00 PM EST
Day's range
$0.22
Day's range
$0.26

5 DAY PERFORMANCE

+2.00%

1 MONTH PERFORMANCE

+2.13%

3 MONTH PERFORMANCE

-1.41%

6 MONTH PERFORMANCE

-49.45%

YEAR-TO-DATE PERFORMANCE

-43.90%

1 YEAR PERFORMANCE

+41.54%

Blade Air Mobility, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $0.25 $0.23 (-8.34%) $0.26 $0.22 144.69 K $322.32 M
06/10/2025 $0.24 $0.25 (4.01%) $0.26 $0.23 38.75 K $326.22 M
06/09/2025 $0.22 $0.26 (15.91%) $0.26 $0.22 39.96 K $330.91 M
06/06/2025 $0.22 $0.23 (0.94%) $0.24 $0.21 16.30 K $296.57 M
06/05/2025 $0.25 $0.20 (-18.37%) $0.25 $0.20 5.11 K $275.50 M
06/04/2025 $0.20 $0.23 (16.36%) $0.24 $0.19 61.24 K $280.18 M
06/03/2025 $0.21 $0.20 (-2.49%) $0.21 $0.18 12.43 K $274.72 M
06/02/2025 $0.19 $0.19 (1.28%) $0.21 $0.18 14.49 K $274.72 M
05/30/2025 $0.19 $0.19 (-0.32%) $0.22 $0.19 21.80 K $272.37 M
05/29/2025 $0.21 $0.19 (-9.48%) $0.21 $0.18 64.55 K $282.52 M
05/28/2025 $0.19 $0.21 (13.27%) $0.21 $0.17 95.68 K $291.89 M
05/27/2025 $0.18 $0.19 (2.78%) $0.19 $0.17 54.35 K $275.50 M
05/23/2025 $0.18 $0.17 (-4.84%) $0.19 $0.16 52.63 K $263.79 M
05/22/2025 $0.18 $0.18 (-2.78%) $0.18 $0.17 28.16 K $262.23 M
05/21/2025 $0.18 $0.18 (-0.5%) $0.19 $0.17 76.37 K $263.01 M
05/20/2025 $0.20 $0.18 (-6.36%) $0.20 $0.18 82.02 K $272.37 M
05/19/2025 $0.19 $0.20 (4.13%) $0.20 $0.18 34.56 K $267.69 M
05/16/2025 $0.21 $0.21 (-2.38%) $0.21 $0.19 57.17 K $274.72 M
05/15/2025 $0.21 $0.21 (-2%) $0.22 $0.19 33.65 K $266.13 M
05/14/2025 $0.23 $0.21 (-7.18%) $0.23 $0.21 11.08 K $270.03 M
05/13/2025 $0.22 $0.23 (4.9%) $0.23 $0.18 35.01 K $269.25 M
05/12/2025 $0.20 $0.23 (12.6%) $0.24 $0.18 149.61 K $270.03 M
05/09/2025 $0.18 $0.19 (7.14%) $0.20 $0.18 19.35 K $227.89 M
05/08/2025 $0.18 $0.19 (6.67%) $0.19 $0.17 24.30 K $231.01 M
05/07/2025 $0.19 $0.19 (1.89%) $0.19 $0.17 2.95 K $216.18 M
05/06/2025 $0.17 $0.18 (4.41%) $0.19 $0.17 13.61 K $215.40 M
05/05/2025 $0.16 $0.17 (3.06%) $0.18 $0.16 7.72 K $222.43 M
05/02/2025 $0.17 $0.18 (6.67%) $0.18 $0.16 32.78 K $228.67 M
05/01/2025 $0.17 $0.18 (7.29%) $0.19 $0.14 49.33 K $214.62 M
04/30/2025 $0.19 $0.19 (0%) $0.19 $0.19 101 $206.82 M
04/29/2025 $0.16 $0.19 (18.75%) $0.19 $0.15 29.72 K $210.72 M
04/28/2025 $0.16 $0.16 (-0.06%) $0.16 $0.16 3.05 K $209.94 M
04/25/2025 $0.17 $0.16 (-5.46%) $0.18 $0.15 3.24 K $211.50 M
04/24/2025 $0.20 $0.17 (-14.4%) $0.20 $0.15 10.08 K $209.16 M
04/23/2025 $0.16 $0.17 (5.03%) $0.21 $0.14 7.36 K $202.13 M
04/22/2025 $0.17 $0.16 (-2.47%) $0.17 $0.14 4.67 K $202.13 M
04/21/2025 $0.14 $0.17 (19.29%) $0.17 $0.14 8.54 K $199.01 M
04/17/2025 $0.17 $0.14 (-18.51%) $0.17 $0.14 2.66 K $204.48 M
04/16/2025 $0.16 $0.16 (-2.56%) $0.17 $0.16 26.24 K $206.82 M
04/15/2025 $0.19 $0.17 (-6.02%) $0.19 $0.15 6.13 K $213.84 M
04/14/2025 $0.15 $0.16 (7.68%) $0.18 $0.15 5.49 K $213.06 M
04/11/2025 $0.14 $0.17 (21.43%) $0.19 $0.14 4.96 K $209.94 M
04/10/2025 $0.18 $0.18 (0.5%) $0.18 $0.16 9.34 K $202.92 M
04/09/2025 $0.14 $0.18 (28.57%) $0.18 $0.12 52.82 K $216.18 M
04/08/2025 $0.19 $0.14 (-24.85%) $0.19 $0.12 99.76 K $195.89 M
04/07/2025 $0.15 $0.18 (17.89%) $0.19 $0.15 19.40 K $204.48 M
04/04/2025 $0.18 $0.20 (11.06%) $0.20 $0.13 18.96 K $199.79 M
04/03/2025 $0.20 $0.19 (-6.4%) $0.21 $0.18 7.71 K $203.70 M
04/02/2025 $0.20 $0.21 (4.95%) $0.21 $0.19 29.02 K $220.87 M
04/01/2025 $0.22 $0.21 (-3.05%) $0.22 $0.20 22.30 K $218.52 M
03/31/2025 $0.21 $0.22 (2.67%) $0.22 $0.20 22.71 K $213.06 M
03/28/2025 $0.23 $0.23 (0%) $0.23 $0.22 6.90 K $218.52 M
03/27/2025 $0.23 $0.23 (0%) $0.25 $0.23 4.67 K $231.79 M
03/26/2025 $0.23 $0.24 (6.22%) $0.24 $0.23 3.56 K $237.25 M
03/25/2025 $0.24 $0.24 (-2.21%) $0.24 $0.23 22.32 K $238.03 M
03/24/2025 $0.26 $0.25 (-4.61%) $0.26 $0.24 25.64 K $242.72 M
03/21/2025 $0.27 $0.24 (-8.09%) $0.27 $0.24 1.29 K $235.69 M
03/20/2025 $0.25 $0.24 (-2.47%) $0.25 $0.24 2.45 K $234.91 M
03/19/2025 $0.27 $0.24 (-8.26%) $0.27 $0.24 11.78 K $235.69 M
03/18/2025 $0.30 $0.25 (-14.84%) $0.30 $0.24 11.39 K $238.82 M
03/17/2025 $0.28 $0.28 (-1.6%) $0.29 $0.23 36.65 K $248.18 M
03/14/2025 $0.25 $0.26 (4%) $0.27 $0.21 51.38 K $245.06 M
03/13/2025 $0.24 $0.25 (3.73%) $0.33 $0.23 232.81 K $236.47 M
03/12/2025 $0.26 $0.23 (-10.27%) $0.27 $0.20 27.72 K $220.87 M