-
5 DAY PERFORMANCE
+22.59% -
1 MONTH PERFORMANCE
+26.42% -
3 MONTH PERFORMANCE
+66.67% -
6 MONTH PERFORMANCE
+84.65% -
YEAR-TO-DATE PERFORMANCE
+74.51% -
1 YEAR PERFORMANCE
+200.68%
Blend Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/04/2024 | $3.71 | $3.62 (-2.43%) | $3.75 | $3.51 | 1.28 M | $916.11 M |
| 10/03/2024 | $3.65 | $3.65 (0%) | $3.75 | $3.62 | 801,200 | $923.70 M |
| 10/02/2024 | $3.52 | $3.71 (5.4%) | $3.74 | $3.50 | 1.36 M | $938.89 M |
| 10/01/2024 | $3.78 | $3.58 (-5.29%) | $3.79 | $3.58 | 1.50 M | $905.99 M |
| 09/30/2024 | $3.80 | $3.75 (-1.32%) | $3.91 | $3.65 | 2.14 M | $949.01 M |
| 09/27/2024 | $4.05 | $3.91 (-3.46%) | $4.05 | $3.84 | 2.26 M | $989.50 M |
| 09/26/2024 | $4.01 | $4.03 (0.5%) | $4.25 | $3.89 | 4.51 M | $1.02 B |
| 09/25/2024 | $3.85 | $3.93 (2.08%) | $3.95 | $3.81 | 2.01 M | $994.56 M |
| 09/24/2024 | $3.89 | $3.90 (0.26%) | $3.99 | $3.77 | 2.04 M | $986.97 M |
| 09/23/2024 | $3.98 | $3.86 (-3.02%) | $3.98 | $3.72 | 2.46 M | $976.85 M |
| 09/20/2024 | $3.95 | $3.96 (0.25%) | $3.99 | $3.85 | 6.24 M | $1.00 B |
| 09/19/2024 | $4.10 | $3.98 (-2.93%) | $4.10 | $3.84 | 2.68 M | $1.01 B |
| 09/18/2024 | $3.99 | $3.91 (-2.01%) | $4.09 | $3.84 | 4.00 M | $989.50 M |
| 09/17/2024 | $3.82 | $3.98 (4.19%) | $4.06 | $3.76 | 3.81 M | $1.01 B |
| 09/16/2024 | $3.93 | $3.74 (-4.83%) | $3.96 | $3.69 | 2.28 M | $946.48 M |
| 09/13/2024 | $3.47 | $3.91 (12.68%) | $3.91 | $3.43 | 4.50 M | $989.50 M |
| 09/12/2024 | $3.41 | $3.40 (-0.29%) | $3.47 | $3.28 | 1.85 M | $860.43 M |
| 09/11/2024 | $3.37 | $3.31 (-1.78%) | $3.42 | $3.26 | 1.33 M | $837.66 M |
| 09/10/2024 | $3.49 | $3.38 (-3.15%) | $3.50 | $3.32 | 2.82 M | $855.37 M |
| 09/09/2024 | $3.34 | $3.50 (4.79%) | $3.62 | $3.31 | 3.04 M | $885.74 M |
| 09/06/2024 | $3.27 | $3.36 (2.75%) | $3.46 | $3.27 | 4.30 M | $850.31 M |
| 09/05/2024 | $3.39 | $3.28 (-3.24%) | $3.45 | $3.23 | 3.08 M | $830.07 M |
| 09/04/2024 | $3.46 | $3.39 (-2.02%) | $3.62 | $3.36 | 3.54 M | $857.90 M |
| 09/03/2024 | $3.61 | $3.50 (-3.05%) | $3.66 | $3.45 | 2.23 M | $885.74 M |
| 08/30/2024 | $3.78 | $3.67 (-2.91%) | $3.84 | $3.58 | 6.89 M | $928.76 M |
| 08/29/2024 | $3.85 | $3.74 (-2.86%) | $3.88 | $3.73 | 3.21 M | $946.48 M |
| 08/28/2024 | $3.92 | $3.78 (-3.57%) | $4.00 | $3.68 | 3.02 M | $956.60 M |
| 08/27/2024 | $3.69 | $4.00 (8.4%) | $4.01 | $3.66 | 4.55 M | $1.01 B |
| 08/26/2024 | $3.75 | $3.70 (-1.33%) | $3.81 | $3.61 | 2.52 M | $936.36 M |
| 08/23/2024 | $3.52 | $3.74 (6.25%) | $3.83 | $3.46 | 5.74 M | $946.48 M |
| 08/22/2024 | $3.92 | $3.48 (-11.22%) | $3.95 | $3.42 | 6.10 M | $880.68 M |
| 08/21/2024 | $3.94 | $4.10 (4.06%) | $4.12 | $3.88 | 2.92 M | $1.04 B |
| 08/20/2024 | $3.94 | $3.90 (-1.02%) | $4.02 | $3.84 | 1.61 M | $986.97 M |
| 08/19/2024 | $3.97 | $3.97 (0%) | $4.05 | $3.83 | 2.78 M | $1.00 B |
| 08/16/2024 | $4.00 | $3.95 (-1.25%) | $4.17 | $3.84 | 3.57 M | $999.62 M |
| 08/15/2024 | $3.71 | $4.02 (8.36%) | $4.22 | $3.71 | 5.68 M | $1.02 B |
| 08/14/2024 | $3.77 | $3.57 (-5.31%) | $3.84 | $3.52 | 4.07 M | $903.46 M |
| 08/13/2024 | $3.67 | $3.76 (2.45%) | $3.92 | $3.57 | 3.23 M | $951.54 M |
| 08/12/2024 | $3.59 | $3.66 (1.95%) | $3.92 | $3.48 | 5.73 M | $926.23 M |
| 08/09/2024 | $3.31 | $3.30 (-0.3%) | $4.14 | $3.18 | 17.90 M | $835.13 M |
| 08/08/2024 | $2.72 | $2.69 (-1.1%) | $2.75 | $2.59 | 2.17 M | $680.76 M |
| 08/07/2024 | $2.80 | $2.67 (-4.64%) | $2.86 | $2.61 | 1.92 M | $675.69 M |