5 DAY PERFORMANCE
+8.57%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
-43.70%
6 MONTH PERFORMANCE
-61.22%
YEAR-TO-DATE PERFORMANCE
-53.66%
1 YEAR PERFORMANCE
-26.95%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.18 | $0.19 (2.78%) | $0.19 | $0.17 | 54.35 K | $278.23 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 |
| 03/11/2025 | $0.27 | $0.24 (-9.65%) | $0.29 | $0.24 | 7.13 K | $227.11 M |
| 03/10/2025 | $0.28 | $0.23 (-17.7%) | $0.28 | $0.22 | 35.56 K | $226.33 M |
| 03/07/2025 | $0.29 | $0.26 (-9.17%) | $0.29 | $0.26 | 7.75 K | $243.50 M |
| 03/06/2025 | $0.27 | $0.27 (-2.35%) | $0.29 | $0.27 | 26.15 K | $245.06 M |
| 03/05/2025 | $0.28 | $0.29 (3.89%) | $0.31 | $0.28 | 2.22 K | $254.42 M |
| 03/04/2025 | $0.25 | $0.27 (7.96%) | $0.27 | $0.24 | 33.94 K | $241.94 M |
| 03/03/2025 | $0.32 | $0.28 (-12.5%) | $0.32 | $0.26 | 36.34 K | $250.52 M |
| 02/28/2025 | $0.30 | $0.30 (-0.7%) | $0.32 | $0.28 | 72.06 K | $263.79 M |
| 02/27/2025 | $0.32 | $0.34 (5.95%) | $0.34 | $0.30 | 40.06 K | $263.79 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.
