5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+24.39%
6 MONTH PERFORMANCE
-13.96%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-6.97%
Backblaze, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $5.45 | $5.61 (2.94%) | $5.73 | $5.42 | 257.90 K | $303.28 M |
07/02/2025 | $5.34 | $5.42 (1.5%) | $5.49 | $5.28 | 290.79 K | $293.01 M |
07/01/2025 | $5.47 | $5.36 (-2.01%) | $5.52 | $5.23 | 323.46 K | $289.76 M |
06/30/2025 | $5.55 | $5.50 (-0.9%) | $5.60 | $5.46 | 368.69 K | $297.33 M |
06/27/2025 | $5.49 | $5.47 (-0.36%) | $5.50 | $5.33 | 1.57 M | $295.71 M |
06/26/2025 | $5.35 | $5.47 (2.24%) | $5.51 | $5.29 | 262.74 K | $295.71 M |
06/25/2025 | $5.46 | $5.35 (-2.01%) | $5.48 | $5.35 | 249.18 K | $289.22 M |
06/24/2025 | $5.19 | $5.44 (4.82%) | $5.48 | $5.11 | 409.60 K | $294.09 M |
06/23/2025 | $4.95 | $5.11 (3.23%) | $5.17 | $4.90 | 413.08 K | $276.25 M |
06/20/2025 | $5.15 | $5.00 (-2.91%) | $5.18 | $5.00 | 465.77 K | $270.30 M |
06/18/2025 | $5.12 | $5.08 (-0.78%) | $5.14 | $4.99 | 366.71 K | $274.63 M |
06/17/2025 | $5.06 | $5.14 (1.58%) | $5.22 | $5.01 | 303.50 K | $277.87 M |
06/16/2025 | $5.09 | $5.11 (0.39%) | $5.28 | $5.02 | 309.53 K | $276.25 M |
06/13/2025 | $5.17 | $5.04 (-2.51%) | $5.23 | $5.01 | 398.91 K | $272.46 M |
06/12/2025 | $5.38 | $5.27 (-2.04%) | $5.46 | $5.23 | 373.90 K | $284.90 M |
06/11/2025 | $5.62 | $5.43 (-3.38%) | $5.67 | $5.42 | 262.02 K | $293.55 M |
06/10/2025 | $5.65 | $5.59 (-1.06%) | $5.68 | $5.53 | 252.26 K | $302.20 M |
06/09/2025 | $5.71 | $5.63 (-1.4%) | $5.71 | $5.55 | 353.21 K | $304.36 M |
06/06/2025 | $5.92 | $5.68 (-4.05%) | $5.93 | $5.67 | 286.51 K | $307.06 M |
06/05/2025 | $5.87 | $5.80 (-1.19%) | $5.97 | $5.78 | 271.57 K | $313.55 M |
06/04/2025 | $5.92 | $5.82 (-1.69%) | $5.99 | $5.78 | 281.93 K | $314.63 M |
06/03/2025 | $5.71 | $5.92 (3.68%) | $5.96 | $5.67 | 399.90 K | $320.04 M |
06/02/2025 | $5.69 | $5.69 (0%) | $5.82 | $5.60 | 393.64 K | $307.60 M |
05/30/2025 | $5.63 | $5.70 (1.24%) | $5.86 | $5.52 | 275.46 K | $308.14 M |
05/29/2025 | $5.90 | $5.65 (-4.24%) | $5.92 | $5.64 | 238.90 K | $305.44 M |
05/28/2025 | $5.94 | $5.85 (-1.52%) | $6.05 | $5.70 | 512.83 K | $316.25 M |
05/27/2025 | $5.73 | $5.95 (3.84%) | $5.98 | $5.63 | 604.90 K | $321.66 M |
05/23/2025 | $5.78 | $5.63 (-2.6%) | $5.89 | $5.60 | 714.80 K | $304.36 M |
05/22/2025 | $5.54 | $5.98 (7.94%) | $6.14 | $5.50 | 1.64 M | $323.28 M |
05/21/2025 | $5.25 | $5.56 (5.9%) | $5.93 | $5.21 | 1.59 M | $300.57 M |
05/20/2025 | $5.28 | $5.33 (0.95%) | $5.34 | $5.20 | 460.93 K | $288.14 M |
05/19/2025 | $5.30 | $5.29 (-0.19%) | $5.44 | $5.27 | 253.41 K | $285.98 M |
05/16/2025 | $5.33 | $5.41 (1.5%) | $5.43 | $5.26 | 319.67 K | $292.47 M |
05/15/2025 | $5.40 | $5.32 (-1.48%) | $5.40 | $5.24 | 275.95 K | $287.60 M |
05/14/2025 | $5.33 | $5.41 (1.5%) | $5.48 | $5.28 | 471.30 K | $292.47 M |
05/13/2025 | $5.30 | $5.33 (0.57%) | $5.45 | $5.26 | 508.60 K | $288.14 M |
05/12/2025 | $5.45 | $5.30 (-2.75%) | $5.48 | $5.12 | 410.20 K | $286.52 M |
05/09/2025 | $5.24 | $5.22 (-0.38%) | $5.33 | $5.13 | 411.31 K | $282.19 M |
05/08/2025 | $4.95 | $5.25 (6.06%) | $5.63 | $4.95 | 745.20 K | $283.82 M |
05/07/2025 | $4.55 | $4.52 (-0.66%) | $4.60 | $4.47 | 288.30 K | $217.92 M |
05/06/2025 | $4.51 | $4.50 (-0.22%) | $4.53 | $4.43 | 214.96 K | $216.96 M |
05/05/2025 | $4.50 | $4.60 (2.22%) | $4.67 | $4.47 | 248.51 K | $221.78 M |
05/02/2025 | $4.51 | $4.54 (0.67%) | $4.61 | $4.51 | 183.42 K | $218.89 M |
05/01/2025 | $4.47 | $4.46 (-0.22%) | $4.53 | $4.40 | 224.02 K | $215.03 M |
04/30/2025 | $4.35 | $4.40 (1.15%) | $4.42 | $4.22 | 319.54 K | $212.14 M |
04/29/2025 | $4.45 | $4.41 (-0.9%) | $4.46 | $4.32 | 392.62 K | $212.62 M |
04/28/2025 | $4.53 | $4.46 (-1.55%) | $4.61 | $4.38 | 270.93 K | $215.03 M |
04/25/2025 | $4.45 | $4.51 (1.35%) | $4.53 | $4.40 | 426.70 K | $217.44 M |
04/24/2025 | $4.60 | $4.47 (-2.83%) | $4.69 | $3.94 | 2.81 M | $215.51 M |
04/23/2025 | $4.69 | $4.57 (-2.56%) | $4.79 | $4.56 | 310.10 K | $220.33 M |
04/22/2025 | $4.48 | $4.47 (-0.22%) | $4.70 | $4.42 | 340.80 K | $215.51 M |
04/21/2025 | $4.63 | $4.40 (-4.97%) | $4.64 | $4.35 | 254.10 K | $212.14 M |
04/17/2025 | $4.70 | $4.69 (-0.21%) | $4.76 | $4.52 | 358.80 K | $226.12 M |
04/16/2025 | $4.58 | $4.69 (2.4%) | $4.78 | $4.54 | 340.50 K | $226.12 M |
04/15/2025 | $4.54 | $4.65 (2.42%) | $4.66 | $4.48 | 308.91 K | $224.19 M |
04/14/2025 | $4.69 | $4.53 (-3.41%) | $4.71 | $4.39 | 441.70 K | $218.40 M |
04/11/2025 | $4.52 | $4.56 (0.88%) | $4.60 | $4.38 | 326.85 K | $219.85 M |
04/10/2025 | $4.54 | $4.51 (-0.66%) | $4.63 | $4.31 | 434.51 K | $217.44 M |
04/09/2025 | $4.24 | $4.74 (11.79%) | $4.97 | $4.20 | 613.85 K | $228.53 M |
04/08/2025 | $4.65 | $4.26 (-8.39%) | $4.76 | $4.19 | 444.10 K | $205.39 M |
04/07/2025 | $4.24 | $4.42 (4.25%) | $4.78 | $4.07 | 464.85 K | $213.10 M |
04/04/2025 | $4.50 | $4.51 (0.22%) | $4.61 | $4.33 | 560.00 K | $217.44 M |