5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-14.07%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+5.48%
1 YEAR PERFORMANCE
-13.72%
Backblaze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $6.18 | $6.34 (2.59%) | $6.35 | $6.10 | 198,868 | $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 |
| 01/03/2025 | $6.14 | $6.52 (6.19%) | $6.57 | $6.14 | 276,253 | $283.72 M |
| 01/02/2025 | $6.08 | $6.10 (0.33%) | $6.29 | $6.05 | 217,863 | $265.44 M |
| 12/31/2024 | $6.08 | $6.02 (-0.99%) | $6.17 | $5.98 | 231,900 | $261.96 M |
| 12/30/2024 | $6.14 | $6.12 (-0.33%) | $6.18 | $6.03 | 230,800 | $266.31 M |
| 12/27/2024 | $6.34 | $6.23 (-1.74%) | $6.46 | $6.13 | 285,916 | $271.10 M |
| 12/26/2024 | $6.34 | $6.43 (1.42%) | $6.50 | $6.26 | 259,900 | $279.80 M |
| 12/24/2024 | $6.39 | $6.37 (-0.31%) | $6.40 | $6.30 | 143,800 | $277.19 M |
| 12/23/2024 | $6.43 | $6.35 (-1.24%) | $6.50 | $6.30 | 219,100 | $276.32 M |
| 12/20/2024 | $6.25 | $6.42 (2.72%) | $6.59 | $6.22 | 363,867 | $279.37 M |
| 12/19/2024 | $6.53 | $6.39 (-2.14%) | $6.68 | $6.39 | 220,727 | $278.06 M |
| 12/18/2024 | $6.84 | $6.42 (-6.14%) | $6.98 | $6.28 | 393,852 | $279.37 M |
| 12/17/2024 | $6.81 | $6.83 (0.29%) | $6.86 | $6.59 | 305,800 | $297.21 M |
| 12/16/2024 | $6.75 | $6.80 (0.74%) | $6.91 | $6.70 | 267,429 | $295.90 M |
| 12/13/2024 | $7.11 | $6.76 (-4.92%) | $7.13 | $6.70 | 317,684 | $294.16 M |
| 12/12/2024 | $7.12 | $7.05 (-0.98%) | $7.28 | $6.98 | 276,900 | $306.78 M |
| 12/11/2024 | $7.08 | $7.24 (2.26%) | $7.28 | $6.98 | 453,330 | $315.05 M |
| 12/10/2024 | $6.98 | $7.03 (0.72%) | $7.07 | $6.88 | 309,196 | $305.91 M |
| 12/09/2024 | $6.98 | $6.94 (-0.57%) | $7.16 | $6.83 | 429,536 | $301.99 M |
| 12/06/2024 | $6.82 | $6.88 (0.88%) | $7.00 | $6.79 | 497,122 | $299.38 M |
| 12/05/2024 | $6.88 | $6.72 (-2.33%) | $6.95 | $6.70 | 331,903 | $292.42 M |
| 12/04/2024 | $6.87 | $6.87 (0%) | $7.00 | $6.78 | 585,588 | $298.95 M |
| 12/03/2024 | $6.77 | $6.89 (1.77%) | $6.93 | $6.61 | 377,190 | $299.82 M |
| 12/02/2024 | $6.54 | $6.72 (2.75%) | $6.80 | $6.41 | 468,076 | $292.42 M |
| 11/29/2024 | $6.38 | $6.49 (1.72%) | $6.53 | $6.33 | 197,900 | $282.41 M |
| 11/27/2024 | $6.32 | $6.45 (2.06%) | $6.53 | $6.26 | 383,900 | $280.67 M |
| 11/26/2024 | $6.50 | $6.31 (-2.92%) | $6.69 | $6.16 | 734,125 | $274.58 M |
| 11/25/2024 | $6.20 | $6.60 (6.45%) | $6.74 | $6.14 | 1.42 M | $287.20 M |
| 11/22/2024 | $5.63 | $6.25 (11.01%) | $6.40 | $5.63 | 1.54 M | $271.97 M |
| 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 |