-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.28% -
3 MONTH PERFORMANCE
+65.25% -
6 MONTH PERFORMANCE
+20.00% -
YEAR-TO-DATE PERFORMANCE
+52.94% -
1 YEAR PERFORMANCE
+184.67%
Blend Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/06/2024 | $2.72 | $2.74 (0.74%) | $2.82 | $2.62 | 1.67 M | $693.41 M |
| 08/05/2024 | $2.41 | $2.76 (14.52%) | $2.87 | $2.37 | 3.70 M | $698.47 M |
| 08/02/2024 | $2.42 | $2.61 (7.85%) | $2.74 | $2.40 | 2.26 M | $654.93 M |
| 08/01/2024 | $2.77 | $2.58 (-6.86%) | $2.77 | $2.49 | 2.67 M | $647.40 M |
| 07/31/2024 | $2.82 | $2.77 (-1.77%) | $2.91 | $2.76 | 1.58 M | $695.08 M |
| 07/30/2024 | $2.96 | $2.80 (-5.41%) | $2.98 | $2.68 | 2.02 M | $702.61 M |
| 07/29/2024 | $3.08 | $2.92 (-5.19%) | $3.10 | $2.87 | 2.11 M | $732.72 M |
| 07/26/2024 | $3.20 | $3.06 (-4.38%) | $3.23 | $3.02 | 2.20 M | $767.85 M |
| 07/25/2024 | $2.95 | $3.12 (5.76%) | $3.16 | $2.86 | 1.34 M | $782.91 M |
| 07/24/2024 | $3.24 | $2.93 (-9.57%) | $3.25 | $2.91 | 1.57 M | $735.23 M |
| 07/23/2024 | $3.28 | $3.27 (-0.3%) | $3.35 | $3.20 | 1.47 M | $820.55 M |
| 07/22/2024 | $3.10 | $3.30 (6.45%) | $3.31 | $3.03 | 1.46 M | $828.08 M |
| 07/19/2024 | $3.13 | $3.12 (-0.32%) | $3.25 | $3.06 | 1.43 M | $782.91 M |
| 07/18/2024 | $3.18 | $3.14 (-1.26%) | $3.40 | $3.07 | 2.43 M | $787.93 M |
| 07/17/2024 | $3.23 | $3.21 (-0.62%) | $3.29 | $3.05 | 2.74 M | $805.49 M |
| 07/16/2024 | $2.99 | $3.22 (7.69%) | $3.23 | $2.91 | 2.44 M | $808.00 M |
| 07/15/2024 | $2.80 | $2.91 (3.93%) | $3.00 | $2.70 | 3.20 M | $730.21 M |
| 07/12/2024 | $2.50 | $2.80 (12%) | $2.80 | $2.48 | 2.85 M | $702.61 M |
| 07/11/2024 | $2.43 | $2.46 (1.23%) | $2.50 | $2.36 | 1.81 M | $617.29 M |
| 07/10/2024 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.29 | 1.50 M | $584.67 M |
| 07/09/2024 | $2.38 | $2.39 (0.42%) | $2.48 | $2.36 | 1.69 M | $599.73 M |
| 07/08/2024 | $2.32 | $2.36 (1.72%) | $2.39 | $2.27 | 1.05 M | $592.20 M |
| 07/05/2024 | $2.40 | $2.35 (-2.08%) | $2.41 | $2.33 | 1.34 M | $589.69 M |
| 07/03/2024 | $2.47 | $2.43 (-1.62%) | $2.53 | $2.40 | 910,199 | $609.76 M |
| 07/02/2024 | $2.40 | $2.43 (1.25%) | $2.50 | $2.37 | 1.61 M | $609.76 M |
| 07/01/2024 | $2.36 | $2.41 (2.12%) | $2.41 | $2.32 | 2.21 M | $604.75 M |