-
5 DAY PERFORMANCE
-0.68% -
1 MONTH PERFORMANCE
+21.59% -
3 MONTH PERFORMANCE
+81.14% -
6 MONTH PERFORMANCE
+3.53% -
YEAR-TO-DATE PERFORMANCE
-17.14% -
1 YEAR PERFORMANCE
-21.62%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.37 | $0.29 (-21.62%) | $0.40 | $0.27 | 73,769 | $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 |
| 09/20/2024 | $0.20 | $0.20 (0.05%) | $0.21 | $0.20 | 1,292 | $246.88 M |
| 09/19/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 8,438 | $241.69 M |
| 09/18/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 13,441 | $235.76 M |
| 09/17/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 55,687 | $240.95 M |
| 09/16/2024 | $0.19 | $0.20 (5.65%) | $0.20 | $0.18 | 4,253 | $234.28 M |
| 09/13/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.17 | 162,401 | $235.76 M |
| 09/12/2024 | $0.19 | $0.20 (8.05%) | $0.20 | $0.19 | 2,123 | $230.57 M |
| 09/11/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 57,183 | $235.76 M |
| 09/10/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 658 | $226.13 M |
| 09/09/2024 | $0.22 | $0.20 (-6.98%) | $0.22 | $0.20 | 5,780 | $218.71 M |
| 09/06/2024 | $0.20 | $0.20 (-1.6%) | $0.20 | $0.18 | 7,370 | $211.30 M |
| 09/05/2024 | $0.19 | $0.20 (5.26%) | $0.20 | $0.19 | 10,446 | $215.75 M |
| 09/04/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 74,489 | $212.04 M |
| 09/03/2024 | $0.25 | $0.20 (-20%) | $0.25 | $0.18 | 21,464 | $217.23 M |
| 08/30/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 2,700 | $232.06 M |
| 08/28/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 11,740 | $226.87 M |
| 08/27/2024 | $0.19 | $0.23 (19.74%) | $0.23 | $0.19 | 27,544 | $232.80 M |
| 08/26/2024 | $0.19 | $0.19 (-1.11%) | $0.19 | $0.18 | 3,289 | $235.76 M |
| 08/23/2024 | $0.16 | $0.18 (12.5%) | $0.18 | $0.16 | 38,016 | $231.31 M |
| 08/22/2024 | $0.16 | $0.16 (2.89%) | $0.16 | $0.16 | 37,200 | $223.16 M |
| 08/21/2024 | $0.16 | $0.16 (0.06%) | $0.16 | $0.16 | 74,447 | $223.16 M |
| 08/20/2024 | $0.16 | $0.16 (0%) | $0.17 | $0.15 | 996,793 | $220.19 M |
| 08/19/2024 | $0.17 | $0.16 (-5.94%) | $0.17 | $0.14 | 101,030 | $230.57 M |
| 08/16/2024 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.16 | 19,767 | $225.38 M |
| 08/15/2024 | $0.17 | $0.16 (-5.82%) | $0.17 | $0.16 | 5,413 | $223.90 M |