5 DAY PERFORMANCE
-4.83%
1 MONTH PERFORMANCE
-23.59%
3 MONTH PERFORMANCE
-27.45%
6 MONTH PERFORMANCE
-25.51%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
-52.08%
Backblaze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.54 | 704,445 | $228.05 M |
| 04/02/2025 | $4.85 | $5.02 (3.51%) | $5.05 | $4.75 | 384,109 | $242.03 M |
| 04/01/2025 | $4.78 | $4.93 (3.14%) | $4.93 | $4.71 | 345,791 | $237.69 M |
| 03/31/2025 | $4.87 | $4.83 (-0.82%) | $4.88 | $4.71 | 522,600 | $232.87 M |
| 03/28/2025 | $5.17 | $4.97 (-3.87%) | $5.17 | $4.89 | 369,500 | $239.62 M |
| 03/27/2025 | $5.19 | $5.20 (0.19%) | $5.31 | $5.13 | 245,617 | $250.71 M |
| 03/26/2025 | $5.50 | $5.23 (-4.91%) | $5.52 | $5.15 | 405,900 | $252.15 M |
| 03/25/2025 | $5.54 | $5.52 (-0.36%) | $5.54 | $5.41 | 258,600 | $266.13 M |
| 03/24/2025 | $5.53 | $5.53 (0%) | $5.60 | $5.42 | 292,826 | $266.62 M |
| 03/21/2025 | $5.31 | $5.40 (1.69%) | $5.45 | $5.27 | 1.37 M | $260.35 M |
| 03/20/2025 | $5.45 | $5.42 (-0.55%) | $5.60 | $5.39 | 244,500 | $261.31 M |
| 03/19/2025 | $5.41 | $5.52 (2.03%) | $5.59 | $5.41 | 274,824 | $266.13 M |
| 03/18/2025 | $5.41 | $5.40 (-0.18%) | $5.46 | $5.18 | 374,500 | $260.35 M |
| 03/17/2025 | $5.19 | $5.50 (5.97%) | $5.52 | $5.19 | 492,056 | $265.17 M |
| 03/14/2025 | $5.07 | $5.18 (2.17%) | $5.21 | $5.07 | 268,561 | $249.74 M |
| 03/13/2025 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.91 | 309,118 | $240.10 M |
| 03/12/2025 | $5.22 | $5.22 (0%) | $5.33 | $5.06 | 371,750 | $251.67 M |
| 03/11/2025 | $5.09 | $5.10 (0.2%) | $5.24 | $5.01 | 688,447 | $245.89 M |
| 03/10/2025 | $5.29 | $4.98 (-5.86%) | $5.34 | $4.91 | 762,150 | $240.10 M |
| 03/07/2025 | $5.51 | $5.41 (-1.81%) | $5.61 | $5.19 | 534,401 | $260.83 M |
| 03/06/2025 | $6.00 | $5.51 (-8.17%) | $6.08 | $5.48 | 811,330 | $265.65 M |
| 03/05/2025 | $6.19 | $6.11 (-1.29%) | $6.24 | $6.08 | 361,000 | $294.58 M |
| 03/04/2025 | $5.91 | $6.19 (4.74%) | $6.31 | $5.77 | 773,100 | $298.44 M |
| 03/03/2025 | $6.56 | $6.01 (-8.38%) | $6.75 | $6.00 | 686,300 | $289.76 M |
| 02/28/2025 | $6.49 | $6.54 (0.77%) | $6.55 | $6.21 | 715,500 | $315.31 M |
| 02/27/2025 | $6.61 | $6.46 (-2.27%) | $6.81 | $6.46 | 766,521 | $311.45 M |
| 02/26/2025 | $6.73 | $6.68 (-0.74%) | $7.15 | $6.48 | 794,126 | $322.06 M |
| 02/25/2025 | $7.02 | $6.33 (-9.83%) | $7.05 | $6.30 | 817,400 | $305.19 M |
| 02/24/2025 | $7.20 | $7.08 (-1.67%) | $7.43 | $6.82 | 1.74 M | $341.35 M |
| 02/21/2025 | $7.54 | $7.21 (-4.38%) | $7.58 | $7.11 | 750,600 | $347.61 M |
| 02/20/2025 | $7.33 | $7.45 (1.64%) | $7.50 | $7.01 | 471,430 | $324.19 M |
| 02/19/2025 | $7.54 | $7.39 (-1.99%) | $7.66 | $7.33 | 447,380 | $321.58 M |
| 02/18/2025 | $7.27 | $7.49 (3.03%) | $7.83 | $7.14 | 813,500 | $325.93 M |
| 02/14/2025 | $7.50 | $7.25 (-3.33%) | $7.54 | $7.21 | 270,021 | $315.48 M |
| 02/13/2025 | $7.60 | $7.48 (-1.58%) | $7.65 | $7.10 | 349,422 | $325.49 M |
| 02/12/2025 | $7.19 | $7.55 (5.01%) | $7.61 | $7.17 | 377,292 | $328.54 M |
| 02/11/2025 | $7.35 | $7.33 (-0.27%) | $7.52 | $7.16 | 319,400 | $318.97 M |
| 02/10/2025 | $7.03 | $7.48 (6.4%) | $7.55 | $7.03 | 703,500 | $325.49 M |
| 02/07/2025 | $6.41 | $6.96 (8.58%) | $7.06 | $6.40 | 764,043 | $302.87 M |
| 02/06/2025 | $6.31 | $6.30 (-0.16%) | $6.42 | $6.26 | 205,281 | $274.15 M |
| 02/05/2025 | $6.21 | $6.31 (1.61%) | $6.34 | $6.08 | 212,374 | $274.58 M |
| 02/04/2025 | $5.94 | $6.14 (3.37%) | $6.18 | $5.90 | 215,725 | $267.18 M |
| 02/03/2025 | $5.79 | $5.92 (2.25%) | $6.07 | $5.75 | 266,300 | $257.61 M |
| 01/31/2025 | $6.22 | $6.05 (-2.73%) | $6.34 | $6.04 | 271,000 | $263.27 M |
| 01/30/2025 | $6.30 | $6.16 (-2.22%) | $6.36 | $6.11 | 117,800 | $268.05 M |
| 01/29/2025 | $6.27 | $6.22 (-0.8%) | $6.32 | $6.14 | 154,400 | $270.66 M |
| 01/28/2025 | $6.24 | $6.28 (0.64%) | $6.31 | $6.09 | 196,320 | $273.27 M |
| 01/27/2025 | $6.31 | $6.11 (-3.17%) | $6.40 | $6.01 | 279,746 | $265.88 M |
| 01/24/2025 | $6.31 | $6.41 (1.58%) | $6.58 | $6.25 | 199,446 | $278.93 M |
| 01/23/2025 | $6.35 | $6.33 (-0.31%) | $6.35 | $6.22 | 230,226 | $275.45 M |
| 01/22/2025 | $6.39 | $6.35 (-0.63%) | $6.63 | $6.34 | 382,100 | $276.32 M |
| 01/21/2025 | $6.18 | $6.34 (2.59%) | $6.35 | $6.10 | 207,949 | $275.89 M |
| 01/17/2025 | $6.19 | $6.11 (-1.29%) | $6.21 | $6.05 | 197,852 | $265.88 M |
| 01/16/2025 | $6.17 | $6.06 (-1.78%) | $6.18 | $6.04 | 165,735 | $263.70 M |
| 01/15/2025 | $6.30 | $6.17 (-2.06%) | $6.32 | $6.15 | 150,304 | $268.49 M |
| 01/14/2025 | $6.13 | $6.07 (-0.98%) | $6.18 | $5.97 | 168,078 | $264.14 M |
| 01/13/2025 | $6.17 | $6.04 (-2.11%) | $6.17 | $5.86 | 231,361 | $262.83 M |
| 01/10/2025 | $6.25 | $6.19 (-0.96%) | $6.25 | $5.95 | 308,000 | $269.36 M |
| 01/08/2025 | $6.37 | $6.39 (0.31%) | $6.45 | $6.24 | 150,034 | $278.06 M |
| 01/07/2025 | $6.57 | $6.43 (-2.13%) | $6.72 | $6.34 | 242,100 | $279.80 M |
| 01/06/2025 | $6.59 | $6.56 (-0.46%) | $6.71 | $6.47 | 237,058 | $285.46 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.
