5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-27.48%
3 MONTH PERFORMANCE
+10.23%
6 MONTH PERFORMANCE
+65.11%
YEAR-TO-DATE PERFORMANCE
-7.84%
1 YEAR PERFORMANCE
+53.36%
Blend Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $3.76 | $3.90 (3.59%) | $3.90 | $3.66 | 2.22 M | $971.21 M |
| 01/06/2025 | $3.86 | $3.72 (-3.63%) | $3.94 | $3.68 | 4.28 M | $948.27 M |
| 01/03/2025 | $3.79 | $3.80 (0.26%) | $3.87 | $3.60 | 4.03 M | $968.66 M |
| 01/02/2025 | $4.30 | $3.84 (-10.7%) | $4.32 | $3.80 | 4.90 M | $978.85 M |
| 12/31/2024 | $4.33 | $4.21 (-2.77%) | $4.34 | $4.20 | 4.08 M | $1.07 B |
| 12/30/2024 | $4.26 | $4.30 (0.94%) | $4.38 | $4.16 | 2.42 M | $1.10 B |
| 12/27/2024 | $4.36 | $4.29 (-1.61%) | $4.39 | $4.17 | 4.26 M | $1.09 B |
| 12/26/2024 | $4.48 | $4.40 (-1.79%) | $4.53 | $4.39 | 3.25 M | $1.12 B |
| 12/24/2024 | $4.44 | $4.50 (1.35%) | $4.54 | $4.36 | 1.99 M | $1.15 B |
| 12/23/2024 | $4.37 | $4.41 (0.92%) | $4.51 | $4.24 | 3.01 M | $1.12 B |
| 12/20/2024 | $4.32 | $4.40 (1.85%) | $4.55 | $4.26 | 5.66 M | $1.12 B |
| 12/19/2024 | $4.74 | $4.43 (-6.54%) | $4.83 | $4.42 | 3.45 M | $1.13 B |
| 12/18/2024 | $5.33 | $4.70 (-11.82%) | $5.34 | $4.63 | 3.52 M | $1.20 B |
| 12/17/2024 | $5.05 | $5.04 (-0.2%) | $5.16 | $4.99 | 2.40 M | $1.28 B |
| 12/16/2024 | $4.93 | $5.06 (2.64%) | $5.15 | $4.87 | 2.90 M | $1.29 B |
| 12/13/2024 | $5.08 | $4.92 (-3.15%) | $5.17 | $4.88 | 2.93 M | $1.25 B |
| 12/12/2024 | $5.12 | $5.08 (-0.78%) | $5.24 | $5.03 | 2.49 M | $1.29 B |
| 12/11/2024 | $5.18 | $5.18 (0%) | $5.30 | $5.03 | 3.32 M | $1.32 B |
| 12/10/2024 | $5.07 | $5.09 (0.39%) | $5.20 | $5.02 | 2.30 M | $1.30 B |
| 12/09/2024 | $5.40 | $5.12 (-5.19%) | $5.41 | $5.05 | 3.05 M | $1.31 B |
| 12/06/2024 | $5.20 | $5.35 (2.88%) | $5.53 | $5.14 | 4.54 M | $1.36 B |
| 12/05/2024 | $5.23 | $5.13 (-1.91%) | $5.33 | $5.10 | 3.01 M | $1.31 B |
| 12/04/2024 | $5.30 | $5.20 (-1.89%) | $5.33 | $5.12 | 2.94 M | $1.33 B |
| 12/03/2024 | $5.07 | $5.29 (4.34%) | $5.38 | $5.07 | 3.03 M | $1.35 B |
| 12/02/2024 | $5.12 | $5.12 (0%) | $5.21 | $4.97 | 4.49 M | $1.31 B |
| 11/29/2024 | $5.26 | $5.11 (-2.85%) | $5.31 | $5.11 | 1.50 M | $1.30 B |
| 11/27/2024 | $5.23 | $5.19 (-0.76%) | $5.29 | $5.11 | 3.35 M | $1.32 B |
| 11/26/2024 | $5.16 | $5.18 (0.39%) | $5.31 | $5.06 | 4.87 M | $1.32 B |
| 11/25/2024 | $5.28 | $5.28 (0%) | $5.40 | $5.09 | 2.93 M | $1.35 B |
| 11/22/2024 | $5.18 | $5.20 (0.39%) | $5.25 | $5.07 | 3.27 M | $1.33 B |
| 11/21/2024 | $5.05 | $5.21 (3.17%) | $5.29 | $4.94 | 6.01 M | $1.33 B |
| 11/20/2024 | $4.91 | $5.07 (3.26%) | $5.11 | $4.84 | 3.65 M | $1.29 B |
| 11/19/2024 | $4.43 | $4.97 (12.19%) | $4.98 | $4.40 | 3.16 M | $1.27 B |
| 11/18/2024 | $4.33 | $4.53 (4.62%) | $4.61 | $4.32 | 1.63 M | $1.15 B |
| 11/15/2024 | $4.40 | $4.32 (-1.82%) | $4.40 | $4.07 | 2.82 M | $1.10 B |
| 11/14/2024 | $4.36 | $4.38 (0.46%) | $4.52 | $4.27 | 2.29 M | $1.12 B |
| 11/13/2024 | $4.59 | $4.36 (-5.01%) | $4.75 | $4.34 | 2.68 M | $1.11 B |
| 11/12/2024 | $4.71 | $4.55 (-3.4%) | $4.72 | $4.49 | 2.08 M | $1.16 B |
| 11/11/2024 | $4.78 | $4.75 (-0.63%) | $4.84 | $4.54 | 3.14 M | $1.21 B |
| 11/08/2024 | $4.47 | $4.75 (6.26%) | $4.75 | $4.40 | 3.52 M | $1.21 B |
| 11/07/2024 | $3.87 | $4.44 (14.73%) | $4.45 | $3.70 | 6.86 M | $1.13 B |
| 11/06/2024 | $3.85 | $3.86 (0.26%) | $3.95 | $3.75 | 3.42 M | $983.95 M |
| 11/05/2024 | $3.62 | $3.80 (4.97%) | $3.80 | $3.62 | 1.38 M | $968.66 M |
| 11/04/2024 | $3.59 | $3.61 (0.56%) | $3.77 | $3.52 | 1.34 M | $920.23 M |
| 11/01/2024 | $3.67 | $3.63 (-1.09%) | $3.74 | $3.57 | 1.20 M | $918.64 M |
| 10/31/2024 | $3.47 | $3.63 (4.61%) | $3.64 | $3.40 | 2.61 M | $918.64 M |
| 10/30/2024 | $3.45 | $3.48 (0.87%) | $3.58 | $3.45 | 1.58 M | $880.68 M |
| 10/29/2024 | $3.40 | $3.47 (2.06%) | $3.49 | $3.33 | 1.02 M | $878.15 M |
| 10/28/2024 | $3.42 | $3.44 (0.58%) | $3.49 | $3.37 | 1.80 M | $870.56 M |
| 10/25/2024 | $3.48 | $3.35 (-3.74%) | $3.54 | $3.29 | 1.79 M | $847.78 M |
| 10/24/2024 | $3.37 | $3.45 (2.37%) | $3.54 | $3.33 | 1.77 M | $873.09 M |
| 10/23/2024 | $3.43 | $3.32 (-3.21%) | $3.47 | $3.20 | 1.75 M | $840.19 M |
| 10/22/2024 | $3.35 | $3.45 (2.99%) | $3.47 | $3.30 | 1.29 M | $873.09 M |
| 10/21/2024 | $3.57 | $3.33 (-6.72%) | $3.59 | $3.32 | 2.23 M | $842.72 M |
| 10/18/2024 | $3.64 | $3.60 (-1.1%) | $3.69 | $3.57 | 1.49 M | $911.05 M |
| 10/17/2024 | $3.93 | $3.63 (-7.63%) | $3.93 | $3.57 | 1.68 M | $918.64 M |
| 10/16/2024 | $3.97 | $3.92 (-1.26%) | $3.97 | $3.81 | 1.12 M | $992.03 M |
| 10/15/2024 | $3.74 | $3.90 (4.28%) | $3.93 | $3.72 | 1.23 M | $986.97 M |
| 10/14/2024 | $3.63 | $3.70 (1.93%) | $3.71 | $3.58 | 690,190 | $936.36 M |
| 10/11/2024 | $3.51 | $3.64 (3.7%) | $3.65 | $3.50 | 930,228 | $921.17 M |
| 10/10/2024 | $3.44 | $3.52 (2.33%) | $3.55 | $3.38 | 1.14 M | $890.80 M |
| 10/09/2024 | $3.54 | $3.50 (-1.13%) | $3.55 | $3.45 | 1.03 M | $885.74 M |
| 10/08/2024 | $3.50 | $3.54 (1.14%) | $3.64 | $3.48 | 801,000 | $895.86 M |
| 10/07/2024 | $3.62 | $3.52 (-2.76%) | $3.65 | $3.47 | 1.20 M | $890.80 M |