5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+15.35%
3 MONTH PERFORMANCE
-25.38%
6 MONTH PERFORMANCE
-13.85%
YEAR-TO-DATE PERFORMANCE
-10.13%
1 YEAR PERFORMANCE
-25.69%
Backblaze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $5.33 | $5.41 (1.5%) | $5.43 | $5.26 | 319.20 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 |
| 04/03/2025 | $4.74 | $4.73 (-0.21%) | $4.82 | $4.54 | 705.25 K | $228.05 M |
| 04/02/2025 | $4.85 | $5.02 (3.51%) | $5.05 | $4.75 | 384.11 K | $242.03 M |
| 04/01/2025 | $4.78 | $4.93 (3.14%) | $4.93 | $4.71 | 345.79 K | $237.69 M |
| 03/31/2025 | $4.87 | $4.83 (-0.82%) | $4.88 | $4.71 | 522.60 K | $232.87 M |
| 03/28/2025 | $5.17 | $4.97 (-3.87%) | $5.17 | $4.89 | 369.50 K | $239.62 M |
| 03/27/2025 | $5.19 | $5.20 (0.19%) | $5.31 | $5.13 | 245.62 K | $250.71 M |
| 03/26/2025 | $5.50 | $5.23 (-4.91%) | $5.52 | $5.15 | 405.90 K | $252.15 M |
| 03/25/2025 | $5.54 | $5.52 (-0.36%) | $5.54 | $5.41 | 258.60 K | $266.13 M |
| 03/24/2025 | $5.53 | $5.53 (0%) | $5.60 | $5.42 | 292.83 K | $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 | 244.50 K | $261.31 M |
| 03/19/2025 | $5.41 | $5.52 (2.03%) | $5.59 | $5.41 | 274.82 K | $266.13 M |
| 03/18/2025 | $5.41 | $5.40 (-0.18%) | $5.46 | $5.18 | 374.50 K | $260.35 M |
| 03/17/2025 | $5.19 | $5.50 (5.97%) | $5.52 | $5.19 | 492.06 K | $265.17 M |
| 03/14/2025 | $5.07 | $5.18 (2.17%) | $5.21 | $5.07 | 268.56 K | $249.74 M |
| 03/13/2025 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.91 | 309.12 K | $240.10 M |
| 03/12/2025 | $5.22 | $5.22 (0%) | $5.33 | $5.06 | 371.75 K | $251.67 M |
| 03/11/2025 | $5.09 | $5.10 (0.2%) | $5.24 | $5.01 | 688.45 K | $245.89 M |
| 03/10/2025 | $5.29 | $4.98 (-5.86%) | $5.34 | $4.91 | 762.15 K | $240.10 M |
| 03/07/2025 | $5.51 | $5.41 (-1.81%) | $5.61 | $5.19 | 534.40 K | $260.83 M |
| 03/06/2025 | $6.00 | $5.51 (-8.17%) | $6.08 | $5.48 | 811.33 K | $265.65 M |
| 03/05/2025 | $6.19 | $6.11 (-1.29%) | $6.24 | $6.08 | 361.00 K | $294.58 M |
| 03/04/2025 | $5.91 | $6.19 (4.74%) | $6.31 | $5.77 | 773.10 K | $298.44 M |
| 03/03/2025 | $6.56 | $6.01 (-8.38%) | $6.75 | $6.00 | 686.30 K | $289.76 M |
| 02/28/2025 | $6.49 | $6.54 (0.77%) | $6.55 | $6.21 | 715.50 K | $315.31 M |
| 02/27/2025 | $6.61 | $6.46 (-2.27%) | $6.81 | $6.46 | 766.52 K | $311.45 M |
| 02/26/2025 | $6.73 | $6.68 (-0.74%) | $7.15 | $6.48 | 794.13 K | $322.06 M |
| 02/25/2025 | $7.02 | $6.33 (-9.83%) | $7.05 | $6.30 | 817.40 K | $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 | 750.60 K | $347.61 M |
| 02/20/2025 | $7.33 | $7.45 (1.64%) | $7.50 | $7.01 | 471.43 K | $324.19 M |
| 02/19/2025 | $7.54 | $7.39 (-1.99%) | $7.66 | $7.33 | 447.38 K | $321.58 M |
| 02/18/2025 | $7.27 | $7.49 (3.03%) | $7.83 | $7.14 | 813.50 K | $325.93 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.
