5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-40.34%
3 MONTH PERFORMANCE
-42.30%
6 MONTH PERFORMANCE
-42.30%
YEAR-TO-DATE PERFORMANCE
-42.11%
1 YEAR PERFORMANCE
-55.89%
Blend Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.78 | $1.75 (-1.69%) | $1.83 | $1.73 | 2.30 M | $454.35 M |
| 02/17/2026 | $1.68 | $1.77 (5.36%) | $1.83 | $1.66 | 3.72 M | $459.55 M |
| 02/13/2026 | $1.67 | $1.71 (2.4%) | $1.76 | $1.64 | 4.58 M | $443.97 M |
| 02/12/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.67 | 2.38 M | $441.37 M |
| 02/11/2026 | $1.95 | $1.77 (-9.23%) | $1.97 | $1.71 | 3.63 M | $459.55 M |
| 02/10/2026 | $1.98 | $1.98 (0%) | $2.04 | $1.95 | 1.85 M | $514.07 M |
| 02/09/2026 | $1.97 | $1.97 (0%) | $2.02 | $1.90 | 2.85 M | $511.47 M |
| 02/06/2026 | $1.93 | $1.99 (3.11%) | $2.05 | $1.83 | 4.35 M | $516.67 M |
| 02/05/2026 | $2.02 | $1.90 (-5.94%) | $2.06 | $1.89 | 5.16 M | $493.30 M |
| 02/04/2026 | $2.09 | $2.05 (-1.91%) | $2.10 | $1.95 | 9.89 M | $532.24 M |
| 02/03/2026 | $2.37 | $2.10 (-11.39%) | $2.37 | $2.07 | 6.53 M | $545.23 M |
| 02/02/2026 | $2.35 | $2.38 (1.28%) | $2.44 | $2.35 | 3.02 M | $617.92 M |
| 01/30/2026 | $2.41 | $2.38 (-1.24%) | $2.42 | $2.30 | 4.11 M | $617.92 M |
| 01/29/2026 | $2.70 | $2.44 (-9.63%) | $2.71 | $2.42 | 6.25 M | $633.50 M |
| 01/28/2026 | $2.79 | $2.72 (-2.51%) | $2.81 | $2.71 | 3.96 M | $706.20 M |
| 01/27/2026 | $2.90 | $2.77 (-4.48%) | $2.96 | $2.76 | 4.18 M | $719.18 M |
| 01/26/2026 | $2.81 | $2.91 (3.56%) | $2.98 | $2.79 | 4.16 M | $755.53 M |
| 01/23/2026 | $2.86 | $2.80 (-2.1%) | $2.93 | $2.77 | 2.73 M | $726.97 M |
| 01/22/2026 | $2.84 | $2.90 (2.11%) | $2.94 | $2.83 | 2.46 M | $752.93 M |
| 01/21/2026 | $2.88 | $2.82 (-2.08%) | $2.92 | $2.75 | 4.80 M | $732.16 M |
| 01/20/2026 | $2.85 | $2.89 (1.4%) | $2.91 | $2.82 | 3.93 M | $750.33 M |
| 01/16/2026 | $3.04 | $2.95 (-2.96%) | $3.08 | $2.94 | 2.61 M | $765.91 M |
| 01/15/2026 | $3.15 | $3.04 (-3.49%) | $3.16 | $3.02 | 2.32 M | $789.28 M |
| 01/14/2026 | $3.17 | $3.09 (-2.52%) | $3.19 | $3.03 | 1.97 M | $802.26 M |
| 01/13/2026 | $3.34 | $3.17 (-5.09%) | $3.37 | $3.10 | 2.82 M | $823.03 M |
| 01/12/2026 | $3.27 | $3.34 (2.14%) | $3.36 | $3.16 | 2.02 M | $867.17 M |
| 01/09/2026 | $3.30 | $3.29 (-0.3%) | $3.44 | $3.28 | 2.90 M | $854.19 M |
| 01/08/2026 | $3.08 | $3.16 (2.6%) | $3.26 | $3.05 | 2.04 M | $819.11 M |
| 01/07/2026 | $3.09 | $3.12 (0.97%) | $3.23 | $3.04 | 2.14 M | $808.74 M |
| 01/06/2026 | $3.17 | $3.09 (-2.52%) | $3.18 | $3.03 | 1.72 M | $800.96 M |
| 01/05/2026 | $3.03 | $3.17 (4.62%) | $3.23 | $3.02 | 1.63 M | $821.70 M |
| 01/02/2026 | $3.10 | $3.02 (-2.58%) | $3.10 | $2.95 | 2.73 M | $782.82 M |
| 12/31/2025 | $3.00 | $3.04 (1.33%) | $3.06 | $2.99 | 1.82 M | $788.00 M |
| 12/30/2025 | $3.03 | $3.01 (-0.66%) | $3.10 | $2.99 | 1.56 M | $780.23 M |
| 12/29/2025 | $3.03 | $3.04 (0.33%) | $3.08 | $3.01 | 1.48 M | $788.00 M |
| 12/26/2025 | $3.01 | $3.05 (1.33%) | $3.08 | $2.96 | 1.73 M | $790.59 M |
| 12/24/2025 | $3.00 | $3.01 (0.33%) | $3.03 | $2.95 | 946.90 K | $780.23 M |
| 12/23/2025 | $3.05 | $2.99 (-1.97%) | $3.09 | $2.97 | 2.18 M | $775.04 M |
| 12/22/2025 | $3.10 | $3.05 (-1.61%) | $3.13 | $3.04 | 1.03 M | $790.59 M |
| 12/19/2025 | $3.05 | $3.09 (1.31%) | $3.10 | $3.03 | 4.19 M | $800.96 M |
| 12/18/2025 | $3.09 | $3.06 (-0.97%) | $3.14 | $3.05 | 1.32 M | $793.19 M |
| 12/17/2025 | $3.04 | $3.03 (-0.33%) | $3.15 | $3.01 | 1.69 M | $785.41 M |
| 12/16/2025 | $3.02 | $3.04 (0.66%) | $3.09 | $3.02 | 1.71 M | $788.00 M |
| 12/15/2025 | $3.14 | $3.03 (-3.5%) | $3.16 | $3.02 | 2.47 M | $785.41 M |
| 12/12/2025 | $3.32 | $3.13 (-5.72%) | $3.33 | $3.12 | 2.21 M | $811.33 M |
| 12/11/2025 | $3.33 | $3.33 (0%) | $3.39 | $3.25 | 2.64 M | $863.17 M |
| 12/10/2025 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.27 | 2.69 M | $857.99 M |
| 12/09/2025 | $3.24 | $3.34 (3.09%) | $3.40 | $3.18 | 2.72 M | $865.76 M |
| 12/08/2025 | $3.22 | $3.22 (0%) | $3.33 | $3.20 | 4.10 M | $834.66 M |
| 12/05/2025 | $3.28 | $3.11 (-5.18%) | $3.33 | $3.10 | 2.94 M | $806.15 M |
| 12/04/2025 | $3.15 | $3.28 (4.13%) | $3.32 | $3.13 | 4.70 M | $850.21 M |
| 12/03/2025 | $3.12 | $3.10 (-0.64%) | $3.15 | $3.05 | 3.00 M | $803.55 M |
| 12/02/2025 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.08 | 3.08 M | $806.15 M |
| 12/01/2025 | $3.09 | $3.14 (1.62%) | $3.19 | $3.08 | 4.95 M | $813.92 M |
| 11/28/2025 | $3.19 | $3.16 (-0.94%) | $3.23 | $3.15 | 2.40 M | $819.11 M |
| 11/26/2025 | $3.13 | $3.13 (0%) | $3.19 | $3.09 | 3.42 M | $811.33 M |
| 11/25/2025 | $3.07 | $3.16 (2.93%) | $3.22 | $3.06 | 4.16 M | $819.11 M |
| 11/24/2025 | $2.95 | $3.06 (3.73%) | $3.12 | $2.95 | 6.25 M | $793.19 M |
| 11/21/2025 | $2.87 | $3.01 (4.88%) | $3.08 | $2.86 | 8.38 M | $780.23 M |
| 11/20/2025 | $3.08 | $2.84 (-7.79%) | $3.11 | $2.83 | 5.80 M | $736.16 M |
| 11/19/2025 | $3.07 | $3.04 (-0.98%) | $3.08 | $3.00 | 4.34 M | $788.00 M |
| 11/18/2025 | $3.06 | $3.05 (-0.33%) | $3.17 | $3.01 | 4.92 M | $790.59 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.
