5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
+15.15%
3 MONTH PERFORMANCE
+90.00%
6 MONTH PERFORMANCE
+105.41%
YEAR-TO-DATE PERFORMANCE
+8.57%
1 YEAR PERFORMANCE
+5.56%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.38 | $0.39 (2.66%) | $0.46 | $0.37 | 236,094 | $299.69 M |
| 12/19/2024 | $0.36 | $0.39 (7.79%) | $0.45 | $0.36 | 328,195 | $305.93 M |
| 12/18/2024 | $0.40 | $0.36 (-9.63%) | $0.47 | $0.33 | 364,407 | $312.96 M |
| 12/17/2024 | $0.42 | $0.38 (-8.41%) | $0.42 | $0.38 | 16,821 | $314.52 M |
| 12/16/2024 | $0.44 | $0.41 (-6.82%) | $0.47 | $0.38 | 102,553 | $321.54 M |
| 12/13/2024 | $0.43 | $0.43 (-0.78%) | $0.44 | $0.41 | 25,661 | $315.30 M |
| 12/12/2024 | $0.44 | $0.46 (3.39%) | $0.46 | $0.43 | 21,279 | $325.44 M |
| 12/11/2024 | $0.49 | $0.46 (-6.12%) | $0.49 | $0.43 | 30,656 | $337.93 M |
| 12/10/2024 | $0.50 | $0.46 (-8.64%) | $0.50 | $0.43 | 42,465 | $349.64 M |
| 12/09/2024 | $0.48 | $0.46 (-3.16%) | $0.50 | $0.45 | 82,066 | $362.13 M |
| 12/06/2024 | $0.43 | $0.48 (10.47%) | $0.50 | $0.43 | 63,099 | $368.37 M |
| 12/05/2024 | $0.48 | $0.43 (-10.42%) | $0.50 | $0.41 | 112,549 | $342.61 M |
| 12/04/2024 | $0.47 | $0.48 (2.61%) | $0.57 | $0.47 | 126,657 | $359.00 M |
| 12/03/2024 | $0.50 | $0.46 (-8%) | $0.51 | $0.45 | 31,957 | $334.03 M |
| 12/02/2024 | $0.59 | $0.51 (-13.56%) | $0.59 | $0.45 | 187,447 | $348.08 M |
| 11/29/2024 | $0.48 | $0.52 (9.17%) | $0.57 | $0.48 | 525,682 | $369.93 M |
| 11/27/2024 | $0.44 | $0.49 (11.29%) | $0.54 | $0.44 | 219,694 | $342.61 M |
| 11/26/2024 | $0.39 | $0.45 (15.38%) | $0.46 | $0.37 | 436,707 | $309.06 M |
| 11/25/2024 | $0.35 | $0.40 (14.29%) | $0.40 | $0.33 | 130,431 | $291.89 M |
| 11/22/2024 | $0.30 | $0.33 (10%) | $0.35 | $0.30 | 66,157 | $244.66 M |
| 11/21/2024 | $0.22 | $0.31 (38.7%) | $0.32 | $0.22 | 348,147 | $244.66 M |
| 11/20/2024 | $0.24 | $0.24 (1.04%) | $0.26 | $0.22 | 72,207 | $237.99 M |
| 11/19/2024 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.24 | 105,429 | $243.92 M |
| 11/18/2024 | $0.26 | $0.23 (-9.8%) | $0.26 | $0.22 | 52,669 | $229.83 M |
| 11/15/2024 | $0.27 | $0.27 (-1.71%) | $0.28 | $0.25 | 60,291 | $234.28 M |
| 11/14/2024 | $0.37 | $0.29 (-21.62%) | $0.40 | $0.27 | 73,770 | $253.56 M |
| 11/13/2024 | $0.23 | $0.34 (44.99%) | $0.40 | $0.23 | 281,178 | $271.35 M |
| 11/12/2024 | $0.34 | $0.26 (-22.39%) | $0.37 | $0.22 | 150,266 | $258.75 M |
| 11/11/2024 | $0.33 | $0.34 (0.75%) | $0.40 | $0.29 | 71,982 | $283.95 M |
| 11/08/2024 | $0.32 | $0.29 (-7.83%) | $0.34 | $0.27 | 20,945 | $276.54 M |
| 11/07/2024 | $0.33 | $0.30 (-10.58%) | $0.33 | $0.29 | 4,217 | $276.54 M |
| 11/06/2024 | $0.30 | $0.26 (-13.2%) | $0.30 | $0.25 | 13,372 | $277.28 M |
| 11/04/2024 | $0.28 | $0.26 (-5.85%) | $0.28 | $0.26 | 12,232 | $266.16 M |
| 11/01/2024 | $0.27 | $0.27 (1.31%) | $0.27 | $0.27 | 3,902 | $266.90 M |
| 10/31/2024 | $0.29 | $0.25 (-12.92%) | $0.29 | $0.24 | 5,708 | $266.90 M |
| 10/30/2024 | $0.24 | $0.29 (19.54%) | $0.29 | $0.24 | 9,681 | $277.28 M |
| 10/29/2024 | $0.27 | $0.28 (3.7%) | $0.28 | $0.27 | 8,237 | $282.47 M |
| 10/28/2024 | $0.26 | $0.29 (11.54%) | $0.31 | $0.23 | 97,381 | $280.99 M |
| 10/25/2024 | $0.30 | $0.20 (-32.61%) | $0.30 | $0.20 | 73,135 | $262.45 M |
| 10/24/2024 | $0.27 | $0.24 (-11.11%) | $0.27 | $0.24 | 18,250 | $267.64 M |
| 10/23/2024 | $0.28 | $0.27 (-3.57%) | $0.30 | $0.27 | 6,511 | $275.06 M |
| 10/22/2024 | $0.30 | $0.28 (-6.67%) | $0.32 | $0.28 | 30,962 | $277.28 M |
| 10/21/2024 | $0.30 | $0.30 (-0.33%) | $0.32 | $0.28 | 69,734 | $274.32 M |
| 10/18/2024 | $0.27 | $0.31 (12.96%) | $0.31 | $0.26 | 49,765 | $278.76 M |
| 10/17/2024 | $0.26 | $0.27 (3.85%) | $0.27 | $0.26 | 53,456 | $257.26 M |
| 10/16/2024 | $0.24 | $0.25 (2.9%) | $0.26 | $0.21 | 22,057 | $258.01 M |
| 10/15/2024 | $0.24 | $0.24 (0%) | $0.25 | $0.24 | 34,116 | $255.78 M |
| 10/14/2024 | $0.21 | $0.24 (12.12%) | $0.27 | $0.20 | 28,951 | $257.26 M |
| 10/11/2024 | $0.24 | $0.24 (0.13%) | $0.24 | $0.24 | 3,262 | $260.97 M |
| 10/10/2024 | $0.25 | $0.25 (-2.37%) | $0.27 | $0.24 | 34,191 | $255.04 M |
| 10/09/2024 | $0.26 | $0.25 (-2.8%) | $0.28 | $0.25 | 113,925 | $263.19 M |
| 10/08/2024 | $0.26 | $0.25 (-5.77%) | $0.26 | $0.21 | 69,321 | $257.26 M |
| 10/07/2024 | $0.25 | $0.25 (1.21%) | $0.26 | $0.24 | 12,146 | $255.78 M |
| 10/04/2024 | $0.24 | $0.24 (1.83%) | $0.26 | $0.22 | 75,020 | $254.30 M |
| 10/03/2024 | $0.22 | $0.25 (13.64%) | $0.25 | $0.19 | 48,806 | $242.44 M |
| 10/02/2024 | $0.19 | $0.22 (16.96%) | $0.24 | $0.17 | 759,527 | $244.66 M |
| 10/01/2024 | $0.18 | $0.19 (6.8%) | $0.19 | $0.18 | 3,455 | $226.13 M |
| 09/30/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 723 | $217.97 M |
| 09/27/2024 | $0.18 | $0.19 (5.56%) | $0.19 | $0.18 | 63,406 | $218.71 M |
| 09/26/2024 | $0.19 | $0.19 (-3.61%) | $0.19 | $0.17 | 1,327 | $213.52 M |
| 09/25/2024 | $0.20 | $0.20 (-0.3%) | $0.20 | $0.20 | 3,445 | $211.30 M |
| 09/24/2024 | $0.17 | $0.18 (4.41%) | $0.18 | $0.17 | 17,100 | $221.68 M |
| 09/23/2024 | $0.20 | $0.18 (-10%) | $0.20 | $0.17 | 3,201 | $223.90 M |