-
5 DAY PERFORMANCE
+5.63% -
1 MONTH PERFORMANCE
+5.11% -
3 MONTH PERFORMANCE
+3.57% -
6 MONTH PERFORMANCE
-37.63% -
YEAR-TO-DATE PERFORMANCE
-15.94% -
1 YEAR PERFORMANCE
+16.21%
Backblaze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.27 | $6.38 (1.75%) | $6.51 | $6.18 | 255,166 | $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 |
| 08/21/2024 | $6.57 | $6.42 (-2.28%) | $6.60 | $6.23 | 358,509 | $270.61 M |
| 08/20/2024 | $6.55 | $6.66 (1.68%) | $6.74 | $6.46 | 286,126 | $280.73 M |
| 08/19/2024 | $6.70 | $6.71 (0.15%) | $6.77 | $6.56 | 174,908 | $282.84 M |
| 08/16/2024 | $6.51 | $6.75 (3.69%) | $6.87 | $6.41 | 355,000 | $284.52 M |
| 08/15/2024 | $6.39 | $6.54 (2.35%) | $6.59 | $6.34 | 318,302 | $275.67 M |
| 08/14/2024 | $6.33 | $6.31 (-0.32%) | $6.42 | $6.24 | 202,331 | $265.98 M |
| 08/13/2024 | $6.10 | $6.34 (3.93%) | $6.37 | $6.04 | 274,500 | $267.24 M |
| 08/12/2024 | $6.42 | $6.15 (-4.21%) | $6.55 | $5.91 | 521,300 | $259.23 M |
| 08/09/2024 | $6.00 | $6.46 (7.67%) | $6.90 | $6.00 | 736,240 | $272.30 M |
| 08/08/2024 | $5.20 | $5.19 (-0.19%) | $5.36 | $4.92 | 508,300 | $218.77 M |
| 08/07/2024 | $5.25 | $5.11 (-2.67%) | $5.38 | $5.10 | 326,696 | $215.40 M |
| 08/06/2024 | $5.26 | $5.06 (-3.8%) | $5.26 | $4.91 | 434,500 | $213.29 M |
| 08/05/2024 | $5.56 | $5.19 (-6.65%) | $5.72 | $5.03 | 663,518 | $218.77 M |
| 08/02/2024 | $6.05 | $6.02 (-0.5%) | $6.12 | $5.93 | 257,300 | $242.16 M |
| 08/01/2024 | $6.60 | $6.20 (-6.06%) | $6.64 | $6.10 | 234,614 | $249.40 M |
| 07/31/2024 | $6.43 | $6.62 (2.95%) | $6.72 | $6.37 | 220,600 | $266.29 M |
| 07/30/2024 | $6.32 | $6.38 (0.95%) | $6.41 | $6.22 | 243,300 | $256.64 M |
| 07/29/2024 | $6.73 | $6.34 (-5.79%) | $6.75 | $6.30 | 293,598 | $255.03 M |
| 07/26/2024 | $6.83 | $6.74 (-1.32%) | $6.83 | $6.61 | 156,800 | $271.12 M |
| 07/25/2024 | $6.58 | $6.72 (2.13%) | $6.85 | $6.41 | 231,011 | $270.31 M |
| 07/24/2024 | $6.89 | $6.52 (-5.37%) | $6.95 | $6.49 | 211,329 | $262.27 M |
| 07/23/2024 | $6.56 | $6.96 (6.1%) | $6.99 | $6.56 | 287,109 | $279.97 M |
| 07/22/2024 | $6.24 | $6.49 (4.01%) | $6.67 | $6.20 | 305,284 | $261.06 M |
| 07/19/2024 | $6.23 | $6.19 (-0.64%) | $6.30 | $6.17 | 184,032 | $248.99 M |
| 07/18/2024 | $6.47 | $6.20 (-4.17%) | $6.49 | $6.18 | 163,013 | $249.40 M |
| 07/17/2024 | $6.77 | $6.49 (-4.14%) | $6.77 | $6.30 | 324,418 | $261.06 M |
| 07/16/2024 | $6.79 | $6.73 (-0.88%) | $6.81 | $6.67 | 196,790 | $270.72 M |
| 07/15/2024 | $6.50 | $6.74 (3.69%) | $6.77 | $6.44 | 217,458 | $271.12 M |
| 07/12/2024 | $6.50 | $6.45 (-0.77%) | $6.56 | $6.36 | 240,263 | $259.45 M |
| 07/11/2024 | $6.36 | $6.47 (1.73%) | $6.49 | $6.29 | 220,029 | $260.26 M |
| 07/10/2024 | $6.37 | $6.27 (-1.57%) | $6.37 | $6.09 | 232,794 | $252.21 M |
| 07/09/2024 | $6.26 | $6.34 (1.28%) | $6.34 | $6.11 | 311,077 | $255.03 M |
| 07/08/2024 | $6.30 | $6.23 (-1.11%) | $6.36 | $6.09 | 386,727 | $250.60 M |
| 07/05/2024 | $6.02 | $6.32 (4.98%) | $6.50 | $5.90 | 533,772 | $254.22 M |
| 07/03/2024 | $6.03 | $6.03 (0%) | $6.10 | $5.98 | 149,601 | $242.56 M |
| 07/02/2024 | $6.22 | $6.02 (-3.22%) | $6.27 | $5.97 | 320,062 | $242.16 M |
| 07/01/2024 | $6.13 | $6.22 (1.47%) | $6.23 | $6.08 | 481,551 | $250.20 M |
| 06/28/2024 | $6.12 | $6.16 (0.65%) | $6.31 | $6.01 | 5.72 M | $247.79 M |