-
5 DAY PERFORMANCE
-3.82% -
1 MONTH PERFORMANCE
-18.27% -
3 MONTH PERFORMANCE
-2.27% -
6 MONTH PERFORMANCE
-9.85% -
YEAR-TO-DATE PERFORMANCE
-20.42% -
1 YEAR PERFORMANCE
-6.93%
Backblaze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.63 | $6.01 (6.75%) | $6.03 | $5.63 | 526,592 | |
| 11/21/2024 | $5.80 | $5.63 (-2.93%) | $6.05 | $5.50 | 3.54 M | $244.99 M |
| 11/20/2024 | $6.30 | $6.23 (-1.11%) | $6.36 | $6.16 | 223,100 | $271.10 M |
| 11/19/2024 | $6.02 | $6.31 (4.82%) | $6.36 | $6.01 | 417,700 | $274.58 M |
| 11/18/2024 | $6.48 | $6.37 (-1.7%) | $6.74 | $6.32 | 233,400 | $277.19 M |
| 11/15/2024 | $6.59 | $6.28 (-4.7%) | $6.59 | $6.21 | 174,401 | $273.27 M |
| 11/14/2024 | $6.78 | $6.56 (-3.24%) | $6.87 | $6.53 | 188,519 | $285.46 M |
| 11/13/2024 | $6.98 | $6.75 (-3.3%) | $7.07 | $6.70 | 210,645 | $293.73 M |
| 11/12/2024 | $6.95 | $6.95 (0%) | $7.22 | $6.82 | 308,762 | $302.43 M |
| 11/11/2024 | $6.86 | $7.02 (2.33%) | $7.05 | $6.20 | 877,497 | $305.48 M |
| 11/08/2024 | $8.08 | $6.86 (-15.1%) | $8.08 | $6.80 | 476,810 | $298.51 M |
| 11/07/2024 | $7.91 | $7.95 (0.51%) | $8.08 | $7.75 | 271,539 | $345.95 M |
| 11/06/2024 | $7.78 | $7.99 (2.7%) | $8.05 | $7.70 | 383,114 | $347.69 M |
| 11/05/2024 | $7.32 | $7.54 (3.01%) | $7.56 | $7.29 | 176,024 | $328.10 M |
| 11/04/2024 | $7.18 | $7.32 (1.95%) | $7.41 | $7.13 | 237,917 | $318.53 M |
| 11/01/2024 | $7.30 | $7.17 (-1.78%) | $7.38 | $7.17 | 135,606 | $302.23 M |
| 10/31/2024 | $7.61 | $7.22 (-5.12%) | $7.61 | $7.18 | 201,954 | $304.34 M |
| 10/30/2024 | $7.37 | $7.62 (3.39%) | $7.77 | $7.29 | 200,861 | $321.20 M |
| 10/29/2024 | $7.29 | $7.34 (0.69%) | $7.35 | $7.17 | 93,300 | $309.39 M |
| 10/28/2024 | $7.27 | $7.26 (-0.14%) | $7.35 | $7.22 | 106,062 | $306.02 M |
| 10/25/2024 | $7.23 | $7.20 (-0.41%) | $7.31 | $7.15 | 100,115 | $303.49 M |
| 10/24/2024 | $7.32 | $7.22 (-1.37%) | $7.34 | $7.19 | 80,325 | $304.34 M |
| 10/23/2024 | $7.34 | $7.24 (-1.36%) | $7.34 | $7.15 | 234,716 | $305.18 M |
| 10/22/2024 | $7.50 | $7.39 (-1.47%) | $7.50 | $7.25 | 155,992 | $311.50 M |
| 10/21/2024 | $7.35 | $7.46 (1.5%) | $7.56 | $7.30 | 237,045 | $314.45 M |
| 10/18/2024 | $7.13 | $7.34 (2.95%) | $7.41 | $7.13 | 167,747 | $309.39 M |
| 10/17/2024 | $7.19 | $7.13 (-0.83%) | $7.19 | $7.00 | 105,329 | $300.54 M |
| 10/16/2024 | $7.18 | $7.12 (-0.84%) | $7.39 | $7.00 | 224,422 | $300.12 M |
| 10/15/2024 | $7.04 | $7.13 (1.28%) | $7.24 | $6.90 | 223,803 | $300.54 M |
| 10/14/2024 | $7.06 | $7.04 (-0.28%) | $7.15 | $6.88 | 201,700 | $296.75 M |
| 10/11/2024 | $6.73 | $7.06 (4.9%) | $7.16 | $6.73 | 261,200 | $297.59 M |
| 10/10/2024 | $6.69 | $6.78 (1.35%) | $6.82 | $6.61 | 203,406 | $285.79 M |
| 10/09/2024 | $6.37 | $6.77 (6.28%) | $6.79 | $6.37 | 300,280 | $285.37 M |
| 10/08/2024 | $6.33 | $6.40 (1.11%) | $6.41 | $6.30 | 120,509 | $269.77 M |
| 10/07/2024 | $6.34 | $6.35 (0.16%) | $6.36 | $6.25 | 120,454 | $267.66 M |
| 10/04/2024 | $6.19 | $6.35 (2.58%) | $6.45 | $6.11 | 198,348 | $267.66 M |
| 10/03/2024 | $6.20 | $6.07 (-2.1%) | $6.24 | $6.06 | 107,536 | $255.86 M |
| 10/02/2024 | $6.29 | $6.28 (-0.16%) | $6.38 | $6.21 | 124,724 | $264.71 M |
| 10/01/2024 | $6.40 | $6.33 (-1.09%) | $6.40 | $6.15 | 229,200 | $266.82 M |
| 09/30/2024 | $6.38 | $6.39 (0.16%) | $6.53 | $6.25 | 225,710 | $269.35 M |
| 09/27/2024 | $6.27 | $6.38 (1.75%) | $6.51 | $6.18 | 298,400 | $268.93 M |
| 09/26/2024 | $6.22 | $6.25 (0.48%) | $6.31 | $6.11 | 164,283 | $263.45 M |
| 09/25/2024 | $6.05 | $6.12 (1.16%) | $6.29 | $6.05 | 244,700 | $257.97 M |
| 09/24/2024 | $6.07 | $6.10 (0.49%) | $6.16 | $5.93 | 419,564 | $257.13 M |
| 09/23/2024 | $6.34 | $6.04 (-4.73%) | $6.34 | $6.04 | 182,100 | $254.60 M |
| 09/20/2024 | $6.18 | $6.27 (1.46%) | $6.30 | $6.15 | 367,521 | $264.29 M |
| 09/19/2024 | $6.23 | $6.22 (-0.16%) | $6.29 | $6.18 | 140,500 | $262.18 M |
| 09/18/2024 | $6.23 | $6.04 (-3.05%) | $6.30 | $6.03 | 175,746 | $254.60 M |
| 09/17/2024 | $6.27 | $6.23 (-0.64%) | $6.36 | $6.20 | 213,566 | $262.61 M |
| 09/16/2024 | $6.19 | $6.18 (-0.16%) | $6.33 | $6.12 | 145,500 | $260.50 M |
| 09/13/2024 | $5.99 | $6.18 (3.17%) | $6.21 | $5.92 | 152,621 | $260.50 M |
| 09/12/2024 | $5.92 | $5.92 (0%) | $5.98 | $5.88 | 132,500 | $249.54 M |
| 09/11/2024 | $5.86 | $5.90 (0.68%) | $5.90 | $5.73 | 128,700 | $248.70 M |
| 09/10/2024 | $5.79 | $5.83 (0.69%) | $5.87 | $5.65 | 144,700 | $245.75 M |
| 09/09/2024 | $5.74 | $5.81 (1.22%) | $5.86 | $5.73 | 145,700 | $244.90 M |
| 09/06/2024 | $5.88 | $5.75 (-2.21%) | $5.91 | $5.54 | 262,500 | $242.37 M |
| 09/05/2024 | $5.87 | $5.86 (-0.17%) | $5.93 | $5.78 | 210,411 | $247.01 M |
| 09/04/2024 | $5.76 | $5.90 (2.43%) | $6.00 | $5.66 | 226,000 | $248.70 M |
| 09/03/2024 | $6.05 | $5.81 (-3.97%) | $6.28 | $5.72 | 240,816 | $244.90 M |
| 08/30/2024 | $6.14 | $6.11 (-0.49%) | $6.15 | $5.95 | 312,705 | $257.55 M |
| 08/29/2024 | $6.04 | $6.09 (0.83%) | $6.27 | $6.03 | 307,248 | $256.70 M |
| 08/28/2024 | $6.28 | $6.07 (-3.34%) | $6.34 | $6.02 | 216,400 | $255.86 M |
| 08/27/2024 | $6.35 | $6.35 (0%) | $6.62 | $6.35 | 248,733 | $267.66 M |
| 08/26/2024 | $6.35 | $6.51 (2.52%) | $6.58 | $6.35 | 374,511 | $274.41 M |
| 08/23/2024 | $6.20 | $6.59 (6.29%) | $6.64 | $6.18 | 835,551 | $277.78 M |
| 08/22/2024 | $6.35 | $6.18 (-2.68%) | $6.48 | $6.15 | 329,608 | $260.50 M |