Dark

BLDEW
Blade Air Mobility, Inc. Warrants
stock NASDAQ

Inactive

Aug 28, 2025

0.1794USD+7.297%(+0.0122)78,310

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	0.173800	0.180000	0.168300	0.179400	+7.297%	78,310	0.000%
2025-08-27	0.156000	0.177899	0.156000	0.167200	+2.076%	33,041	+7.297%
2025-08-26	0.164600	0.164800	0.163500	0.163800	-3.647%	3,640	+9.524%
2025-08-25	0.170000	0.175000	0.160000	0.170000	+1.362%	25,348	+5.529%
2025-08-22	0.169900	0.171000	0.167716	0.167716	+1.584%	14,233	+6.967%
2025-08-21	0.160000	0.165100	0.155100	0.165100	+9.265%	50,770	+8.661%
2025-08-20	0.142600	0.160000	0.135100	0.151100	+0.733%	110,630	+18.729%
2025-08-19	0.141200	0.150000	0.137100	0.150000	0.000%	6,725	+19.600%
2025-08-18	0.150100	0.160000	0.145000	0.150000	-5.720%	50,342	+19.600%
2025-08-15	0.155100	0.160000	0.150800	0.159100	+2.645%	11,636	+12.759%
2025-08-14	0.170051	0.170051	0.155000	0.155000	-3.186%	6,354	+15.742%
2025-08-13	0.145200	0.182600	0.145200	0.160100	-5.657%	114,783	+12.055%
2025-08-12	0.149800	0.175000	0.145000	0.169700	+21.214%	184,148	+5.716%
2025-08-11	0.111000	0.160000	0.111000	0.140000	+7.692%	81,047	+28.143%
2025-08-08	0.105000	0.135700	0.105000	0.130000	+9.520%	53,295	+38.000%
2025-08-07	0.117000	0.168000	0.117000	0.118700	-7.410%	96,902	+51.137%
2025-08-06	0.170000	0.170000	0.114900	0.128200	-24.588%	243,425	+39.938%
2025-08-05	0.250000	0.250000	0.140200	0.170000	-27.039%	547,868	+5.529%
2025-08-04	0.295000	0.295000	0.217500	0.233000	+6.881%	500,681	-23.004%
2025-08-01	0.230000	0.243750	0.218000	0.218000	-7.115%	37,941	-17.706%
2025-07-31	0.218100	0.270900	0.215000	0.234700	+11.709%	81,042	-23.562%
2025-07-30	0.260000	0.277500	0.210100	0.210100	-5.018%	9,512	-14.612%
2025-07-29	0.269900	0.269900	0.221100	0.221200	-14.923%	44,456	-18.897%
2025-07-28	0.230000	0.260000	0.230000	0.260000	+14.537%	4,084	-31.000%
2025-07-25	0.240000	0.241000	0.221000	0.227000	-2.575%	17,374	-20.969%
2025-07-24	0.251000	0.258000	0.233000	0.233000	-12.075%	128,041	-23.004%
2025-07-23	0.265100	0.285000	0.265000	0.265000	0.000%	8,971	-32.302%
2025-07-22	0.300000	0.300000	0.260829	0.265000	-3.355%	45,700	-32.302%
2025-07-21	0.267499	0.300000	0.256100	0.274200	+12.377%	147,578	-34.573%
2025-07-18	0.330000	0.330000	0.232000	0.244000	+5.582%	27,421	-26.475%
2025-07-17	0.257502	0.297000	0.230200	0.231100	-9.373%	74,862	-22.371%
2025-07-16	0.208000	0.260200	0.200200	0.255000	+27.315%	82,587	-29.647%
2025-07-15	0.209800	0.227500	0.200164	0.200291	-1.334%	14,329	-10.430%
2025-07-14	0.217500	0.234500	0.197800	0.203000	+1.500%	110,543	-11.626%
2025-07-11	0.265000	0.265000	0.195000	0.200000	-16.178%	37,421	-10.300%
2025-07-10	0.220000	0.238600	0.220000	0.238600	+13.673%	2,788	-24.811%
2025-07-09	0.230000	0.250000	0.200200	0.209900	-6.628%	129,887	-14.531%
2025-07-08	0.216000	0.224800	0.195000	0.224800	+2.648%	41,713	-20.196%
2025-07-07	0.225000	0.237600	0.217000	0.219000	-6.833%	41,338	-18.082%
2025-07-03	0.235061	0.235061	0.235061	0.235061	+2.245%	2,021	-23.679%
2025-07-02	0.222500	0.250000	0.216500	0.229900	+6.881%	17,702	-21.966%
2025-07-01	0.230101	0.250000	0.210401	0.215100	+2.282%	32,285	-16.597%
2025-06-30	0.220000	0.250000	0.210200	0.210300	-2.639%	70,010	-14.693%
2025-06-27	0.230000	0.240000	0.210000	0.216000	-4.425%	10,452	-16.944%
2025-06-26	0.190000	0.230000	0.190000	0.226000	+9.976%	36,342	-20.619%
2025-06-24	0.183800	0.210000	0.183800	0.205500	+2.699%	6,681	-12.701%
2025-06-23	0.180000	0.209900	0.180000	0.200100	+4.382%	29,055	-10.345%
2025-06-20	0.205850	0.206600	0.191700	0.191700	-4.054%	6,757	-6.416%
2025-06-18	0.210000	0.230000	0.191700	0.199800	-3.988%	24,482	-10.210%
2025-06-17	0.192400	0.208100	0.191600	0.208100	-0.264%	11,422	-13.791%
2025-06-16	0.210000	0.210100	0.197500	0.208650	+3.806%	26,176	-14.019%
2025-06-13	0.219950	0.219950	0.200000	0.201000	-4.240%	5,128	-10.746%
2025-06-12	0.216600	0.216600	0.202600	0.209900	-9.953%	40,697	-14.531%
2025-06-11	0.254300	0.259800	0.215000	0.233100	-8.337%	144,691	-23.037%
2025-06-10	0.244500	0.262501	0.230000	0.254300	-0.275%	38,747	-29.453%
2025-06-09	0.220000	0.260000	0.220000	0.255000	+13.082%	39,964	-29.647%
2025-06-06	0.223400	0.240000	0.210000	0.225500	+12.750%	16,304	-20.443%
2025-06-05	0.245000	0.245000	0.200000	0.200000	-14.015%	5,114	-10.300%
2025-06-04	0.199900	0.238600	0.190100	0.232600	+16.359%	60,640	-22.872%
2025-06-03	0.205000	0.210000	0.183100	0.199899	+5.265%	11,864	-10.255%
2025-06-02	0.187500	0.207000	0.180000	0.189900	+0.211%	14,486	-5.529%
2025-05-30	0.190100	0.220000	0.189500	0.189500	-0.316%	21,800	-5.330%
2025-05-29	0.210000	0.210000	0.178500	0.190100	-9.476%	63,550	-5.629%
2025-05-28	0.185400	0.210000	0.170500	0.210000	+13.514%	92,379	-14.571%
2025-05-27	0.180000	0.190000	0.165000	0.185000	+8.061%	53,999	-3.027%
2025-05-23	0.179900	0.190000	0.160064	0.171200	-2.171%	52,634	+4.790%
2025-05-22	0.180000	0.180000	0.172500	0.175000	-1.464%	28,160	+2.514%
2025-05-21	0.178500	0.190000	0.170000	0.177600	-2.738%	75,404	+1.014%
2025-05-20	0.195000	0.195000	0.177500	0.182600	-8.241%	78,516	-1.752%
2025-05-19	0.191100	0.201000	0.180000	0.199000	-2.927%	33,626	-9.849%
2025-05-16	0.210000	0.210000	0.191100	0.205000	-0.437%	57,072	-12.488%
2025-05-15	0.210100	0.219800	0.191100	0.205900	-3.469%	33,548	-12.870%
2025-05-14	0.229800	0.229800	0.205400	0.213300	-6.856%	10,079	-15.893%
2025-05-13	0.218300	0.230100	0.181076	0.229000	+1.687%	34,816	-21.659%
2025-05-12	0.200000	0.244900	0.180000	0.225200	+20.106%	149,525	-20.337%
2025-05-09	0.175000	0.195000	0.175000	0.187501	-2.343%	18,750	-4.321%
2025-05-08	0.180000	0.192000	0.171101	0.192000	+1.587%	24,303	-6.563%
2025-05-07	0.185500	0.189000	0.171000	0.189000	+6.479%	2,950	-5.079%
2025-05-06	0.170000	0.189000	0.167000	0.177500	+7.576%	13,206	+1.070%
2025-05-05	0.160100	0.179000	0.160100	0.165000	-9.539%	7,715	+8.727%
2025-05-02	0.171000	0.182500	0.160499	0.182400	+2.472%	32,777	-1.645%
2025-05-01	0.165900	0.189000	0.140000	0.178000	-5.820%	49,334	+0.787%
2025-04-30	0.189000	0.189000	0.189000	0.189000	-0.526%	101	-5.079%
2025-04-29	0.160000	0.191125	0.145200	0.190000	+18.824%	29,720	-5.579%
2025-04-28	0.160000	0.160000	0.159900	0.159900	-2.796%	3,050	+12.195%
2025-04-25	0.174000	0.180000	0.153100	0.164500	-5.405%	3,235	+9.058%
2025-04-24	0.203146	0.203146	0.150000	0.173900	+2.264%	9,975	+3.163%
2025-04-23	0.161900	0.212100	0.143000	0.170050	+5.034%	7,362	+5.498%
2025-04-22	0.166000	0.166000	0.140100	0.161900	-3.054%	4,668	+10.809%
2025-04-21	0.140000	0.170900	0.137100	0.167000	+19.286%	8,537	+7.425%
2025-04-17	0.171800	0.171800	0.140000	0.140000	-10.199%	2,357	+28.143%
2025-04-16	0.160000	0.172100	0.155900	0.155900	-10.812%	18,168	+15.074%
2025-04-15	0.186000	0.186000	0.151600	0.174800	+7.503%	6,034	+2.632%
2025-04-14	0.151000	0.180000	0.151000	0.162600	-4.353%	4,330	+10.332%
2025-04-11	0.140000	0.190000	0.140000	0.170000	-6.025%	4,862	+5.529%
2025-04-10	0.180000	0.181000	0.157500	0.180900	+0.500%	9,341	-0.829%
2025-04-09	0.140000	0.180000	0.122100	0.180000	+26.404%	52,098	-0.333%
2025-04-08	0.189500	0.189500	0.116100	0.142400	-20.845%	99,759	+25.983%
2025-04-07	0.152600	0.188000	0.152000	0.179900	-10.005%	19,301	-0.278%
2025-04-04	0.180000	0.199900	0.130600	0.199900	+5.211%	18,558	-10.255%
2025-04-03	0.203000	0.209899	0.180000	0.189999	-9.481%	7,307	-5.578%
2025-04-02	0.200000	0.209900	0.187599	0.209900	-1.548%	28,937	-14.531%
2025-04-01	0.219900	0.220000	0.200000	0.213200	-1.159%	22,201	-15.854%
2025-03-31	0.210100	0.216300	0.201000	0.215700	-6.217%	22,713	-16.829%
2025-03-28	0.230000	0.230000	0.220000	0.230000	-0.043%	6,903	-22.000%
2025-03-27	0.230101	0.246300	0.230000	0.230100	-5.813%	3,750	-22.034%
2025-03-26	0.230000	0.244300	0.230000	0.244300	+2.218%	3,314	-26.566%
2025-03-25	0.244400	0.244500	0.230000	0.239000	-4.553%	19,966	-24.937%
2025-03-24	0.262501	0.262501	0.244500	0.250400	+2.455%	25,639	-28.355%
2025-03-21	0.265900	0.265900	0.244400	0.244400	0.000%	1,292	-26.596%
2025-03-20	0.250600	0.250600	0.244400	0.244400	0.000%	2,449	-26.596%
2025-03-19	0.266400	0.266400	0.242000	0.244400	-3.780%	11,776	-26.596%
2025-03-18	0.298270	0.302500	0.240000	0.254000	-9.286%	11,294	-29.370%
2025-03-17	0.284539	0.290000	0.230300	0.280000	+7.692%	35,752	-35.929%
2025-03-14	0.250000	0.272500	0.210000	0.260000	+4.000%	51,379	-31.000%
2025-03-13	0.241000	0.331800	0.230100	0.250000	+7.158%	231,908	-28.240%
2025-03-12	0.260000	0.266376	0.200600	0.233300	-4.367%	27,524	-23.103%
2025-03-11	0.270000	0.290000	0.238800	0.243953	+4.926%	7,032	-26.461%
2025-03-10	0.282500	0.282500	0.220000	0.232500	-10.577%	35,456	-22.839%
2025-03-07	0.286250	0.290000	0.260000	0.260000	-2.366%	7,750	-31.000%
2025-03-06	0.272700	0.290000	0.265000	0.266300	-8.457%	26,149	-32.632%
2025-03-05	0.280000	0.312500	0.280000	0.290900	+7.781%	2,218	-38.329%
2025-03-04	0.250000	0.270000	0.240000	0.269900	-3.607%	33,940	-33.531%
2025-03-03	0.320000	0.320000	0.260000	0.280000	-6.355%	36,241	-35.929%
2025-02-28	0.301100	0.320000	0.280000	0.299000	-11.407%	71,960	-40.000%
2025-02-27	0.318551	0.337500	0.300000	0.337500	-7.534%	39,737	-46.844%
2025-02-26	0.305600	0.365000	0.305600	0.365000	+8.955%	37,825	-50.849%
2025-02-25	0.330000	0.335000	0.300000	0.335000	+8.065%	18,913	-46.448%
2025-02-24	0.357300	0.357300	0.310000	0.310000	-8.528%	16,481	-42.129%
2025-02-21	0.330000	0.364900	0.300000	0.338900	-5.070%	72,833	-47.064%
2025-02-20	0.350000	0.365000	0.330000	0.357000	-2.192%	26,517	-49.748%
2025-02-19	0.353800	0.365000	0.320000	0.365000	+3.989%	11,076	-50.849%
2025-02-18	0.330000	0.354800	0.322500	0.351000	+3.723%	57,705	-48.889%
2025-02-14	0.305000	0.354800	0.300000	0.338400	+9.161%	155,794	-46.986%
2025-02-13	0.310000	0.310000	0.281500	0.310000	-2.362%	39,697	-42.129%
2025-02-12	0.300100	0.317500	0.280000	0.317500	+2.419%	94,844	-43.496%
2025-02-11	0.332000	0.359000	0.303500	0.310000	-6.627%	112,556	-42.129%
2025-02-10	0.336000	0.368900	0.320000	0.332000	-5.143%	68,851	-45.964%
2025-02-07	0.330000	0.368900	0.330000	0.350000	-2.534%	48,122	-48.743%
2025-02-06	0.369300	0.369300	0.335000	0.359100	-5.500%	33,681	-50.042%
2025-02-05	0.420000	0.420000	0.350000	0.380000	-10.377%	138,615	-52.789%
2025-02-04	0.376700	0.424000	0.360000	0.424000	+20.455%	20,848	-57.689%
2025-02-03	0.366200	0.400000	0.350000	0.352000	-11.779%	34,690	-49.034%
2025-01-31	0.425000	0.425000	0.365000	0.399000	-0.225%	23,987	-55.038%
2025-01-30	0.415000	0.415000	0.365000	0.399900	+2.538%	47,305	-55.139%
2025-01-29	0.380000	0.430000	0.363999	0.390000	+11.429%	29,759	-54.000%
2025-01-28	0.359999	0.360000	0.350000	0.350000	-5.110%	24,152	-48.743%
2025-01-27	0.350000	0.368850	0.340000	0.368850	-5.906%	2,800	-51.362%
2025-01-24	0.391852	0.410000	0.380801	0.392000	+1.818%	20,267	-54.235%
2025-01-23	0.331000	0.385000	0.331000	0.385000	-1.484%	12,602	-53.403%
2025-01-22	0.404000	0.409751	0.331000	0.390800	-4.822%	29,844	-54.094%
2025-01-21	0.430000	0.430000	0.373000	0.410600	+1.785%	71,906	-56.308%
2025-01-17	0.399200	0.430000	0.362000	0.403400	-6.186%	129,101	-55.528%
2025-01-16	0.403000	0.435000	0.403000	0.430000	+5.911%	35,524	-58.279%
2025-01-15	0.342750	0.449500	0.342750	0.406000	+21.194%	210,440	-55.813%
2025-01-14	0.343900	0.345000	0.300100	0.335000	+4.655%	69,844	-46.448%
2025-01-13	0.375000	0.390000	0.311800	0.320100	-17.944%	131,181	-43.955%
2025-01-10	0.414100	0.448700	0.360200	0.390100	-14.264%	152,606	-54.012%
2025-01-08	0.470100	0.472828	0.420000	0.455000	-5.992%	42,917	-60.571%
2025-01-07	0.524000	0.567000	0.475100	0.484000	-7.634%	60,536	-62.934%
2025-01-06	0.508200	0.590100	0.482500	0.524000	+11.489%	151,297	-65.763%
2025-01-03	0.446000	0.500000	0.430000	0.470000	+14.634%	297,256	-61.830%
2025-01-02	0.454900	0.487000	0.408300	0.410000	0.000%	140,243	-56.244%
2024-12-31	0.459900	0.459900	0.409100	0.410000	-4.828%	127,036	-56.244%
2024-12-30	0.433000	0.459000	0.403100	0.430800	-0.497%	37,346	-58.357%
2024-12-27	0.460000	0.460000	0.402000	0.432950	-5.860%	47,387	-58.563%
2024-12-26	0.410000	0.460000	0.400000	0.459900	+12.171%	171,989	-60.992%
2024-12-24	0.385000	0.410500	0.376800	0.410000	+5.779%	49,986	-56.244%
2024-12-23	0.429900	0.429900	0.360000	0.387600	-0.615%	30,783	-53.715%
2024-12-20	0.379900	0.460000	0.372499	0.390000	-0.763%	236,094	-54.000%
2024-12-19	0.364600	0.447499	0.360000	0.393000	+9.015%	328,195	-54.351%
2024-12-18	0.398900	0.470000	0.325000	0.360501	-5.156%	364,307	-50.236%
2024-12-17	0.415000	0.415000	0.380000	0.380100	-7.293%	16,721	-52.802%
2024-12-16	0.440000	0.470000	0.380000	0.410000	-4.651%	102,553	-56.244%
2024-12-13	0.433400	0.439250	0.406101	0.430000	-5.495%	25,661	-58.279%
2024-12-12	0.440100	0.455000	0.425000	0.455000	-1.087%	21,279	-60.571%
2024-12-11	0.490000	0.490000	0.425500	0.460000	+0.701%	30,656	-61.000%
2024-12-10	0.500000	0.500000	0.430000	0.456800	-0.696%	42,465	-60.727%
2024-12-09	0.475000	0.500000	0.450000	0.460000	-3.158%	82,066	-61.000%
2024-12-06	0.430000	0.500000	0.430000	0.475000	+10.465%	63,099	-62.232%
2024-12-05	0.480000	0.500000	0.410000	0.429999	-9.882%	112,456	-58.279%
2024-12-04	0.465000	0.574200	0.465000	0.477150	+3.728%	126,657	-62.402%
2024-12-03	0.500000	0.514000	0.451000	0.460000	-9.804%	31,957	-61.000%
2024-12-02	0.590000	0.590000	0.450000	0.510000	-2.672%	187,447	-64.824%
2024-11-29	0.480000	0.570000	0.480000	0.524000	+6.939%	525,682	-65.763%
2024-11-27	0.440300	0.540000	0.440000	0.490000	+8.889%	219,694	-63.388%
2024-11-26	0.390000	0.455000	0.368750	0.450000	+12.500%	430,742	-60.133%
2024-11-25	0.350000	0.400000	0.325000	0.400000	+21.212%	130,431	-55.150%
2024-11-22	0.300010	0.350000	0.300000	0.330000	+6.452%	66,157	-45.636%
2024-11-21	0.223500	0.320000	0.220000	0.310000	+27.835%	348,147	-42.129%
2024-11-20	0.240000	0.259700	0.220000	0.242500	+1.042%	72,207	-26.021%
2024-11-19	0.260000	0.260000	0.235000	0.240000	+4.348%	105,329	-25.250%
2024-11-18	0.255000	0.255000	0.220100	0.230000	-14.815%	52,669	-22.000%
2024-11-15	0.274700	0.279800	0.245000	0.270000	-6.897%	60,291	-33.556%
2024-11-14	0.370000	0.399899	0.270000	0.290000	-14.706%	73,770	-38.138%
2024-11-13	0.234500	0.400000	0.234400	0.340000	+30.769%	281,178	-47.235%
2024-11-12	0.335000	0.373751	0.220000	0.260000	-22.388%	149,767	-31.000%
2024-11-11	0.332499	0.400000	0.288200	0.335000	+14.726%	71,982	-46.448%
2024-11-08	0.316800	0.338000	0.266100	0.292000	-1.050%	20,945	-38.562%
2024-11-07	0.330000	0.330000	0.292277	0.295100	+13.326%	4,217	-39.207%
2024-11-06	0.300000	0.300000	0.250000	0.260400	-1.364%	13,372	-31.106%
2024-11-04	0.280400	0.281400	0.263000	0.264000	-2.222%	500	-32.045%
2024-11-01	0.266500	0.270000	0.266500	0.270000	+8.000%	3,902	-33.556%
2024-10-31	0.287100	0.290000	0.242600	0.250000	-13.793%	5,708	-28.240%
2024-10-30	0.242601	0.290000	0.242601	0.290000	+3.571%	9,281	-38.138%
2024-10-29	0.270000	0.282000	0.270000	0.280000	-3.448%	8,237	-35.929%
2024-10-28	0.260000	0.310000	0.230000	0.290000	+44.064%	97,381	-38.138%
2024-10-25	0.298700	0.298700	0.201300	0.201300	-16.125%	73,135	-10.879%
2024-10-24	0.270000	0.270000	0.240000	0.240000	-11.111%	18,250	-25.250%
2024-10-23	0.280000	0.296600	0.270000	0.270000	-3.571%	6,511	-33.556%
2024-10-22	0.300000	0.319000	0.280000	0.280000	-6.667%	30,962	-35.929%
2024-10-21	0.301000	0.320000	0.280101	0.300000	-1.639%	69,405	-40.200%
2024-10-18	0.270000	0.307500	0.264301	0.305000	+12.963%	49,765	-41.180%
2024-10-17	0.260000	0.272400	0.260000	0.270000	+10.204%	53,456	-33.556%
2024-10-16	0.238100	0.260000	0.210000	0.245000	+2.725%	22,057	-26.776%
2024-10-15	0.238500	0.250000	0.238500	0.238500	+0.337%	34,116	-24.780%
2024-10-14	0.212000	0.270000	0.200000	0.237700	-0.958%	28,951	-24.527%
2024-10-11	0.239700	0.240000	0.239700	0.240000	-2.834%	3,262	-25.250%
2024-10-10	0.253000	0.265000	0.237600	0.247000	-1.200%	34,191	-27.368%
2024-10-09	0.257200	0.280000	0.250000	0.250000	+2.041%	113,925	-28.240%
2024-10-08	0.260000	0.260000	0.207400	0.245000	-2.000%	69,321	-26.776%
2024-10-07	0.247001	0.261488	0.244000	0.250000	+2.291%	12,105	-28.240%
2024-10-04	0.240000	0.261000	0.220000	0.244400	-2.240%	75,020	-26.596%
2024-10-03	0.220000	0.250000	0.188000	0.250000	+13.636%	47,739	-28.240%
2024-10-02	0.188100	0.239000	0.170000	0.220000	+15.789%	759,527	-18.455%
2024-10-01	0.177900	0.190000	0.176200	0.190000	0.000%	3,355	-5.579%
2024-09-30	0.190000	0.190000	0.185001	0.190000	0.000%	723	-5.579%
2024-09-27	0.180000	0.190000	0.180000	0.190000	+1.605%	63,374	-5.579%
2024-09-26	0.194000	0.194000	0.170000	0.186999	-5.269%	1,327	-4.064%
2024-09-25	0.198000	0.200000	0.197400	0.197400	+9.667%	3,445	-9.119%
2024-09-24	0.172400	0.180000	0.172400	0.180000	0.000%	12,100	-0.333%
2024-09-23	0.200000	0.200000	0.170000	0.180000	-10.000%	3,201	-0.333%
2024-09-20	0.199900	0.214000	0.199900	0.200000	0.000%	1,292	-10.300%
2024-09-19	0.200000	0.200000	0.180900	0.200000	0.000%	8,438	-10.300%
2024-09-18	0.200000	0.200000	0.180000	0.200000	0.000%	13,414	-10.300%
2024-09-17	0.200000	0.200000	0.185300	0.200000	0.000%	55,687	-10.300%
2024-09-16	0.189300	0.200000	0.175000	0.200000	0.000%	4,253	-10.300%
2024-09-13	0.200000	0.200000	0.170000	0.200000	+0.051%	162,401	-10.300%
2024-09-12	0.185000	0.199899	0.185000	0.199899	-0.051%	2,123	-10.255%
2024-09-11	0.200000	0.200000	0.200000	0.200000	0.000%	57,183	-10.300%
2024-09-10	0.200000	0.200000	0.200000	0.200000	0.000%	658	-10.300%
2024-09-09	0.215000	0.215000	0.200000	0.200000	+1.626%	5,780	-10.300%
2024-09-06	0.200000	0.200000	0.179100	0.196800	-1.600%	7,370	-8.841%
2024-09-05	0.190000	0.200000	0.190000	0.200000	0.000%	10,446	-10.300%
2024-09-04	0.200000	0.201000	0.181100	0.200000	0.000%	74,489	-10.300%
2024-09-03	0.250000	0.250000	0.180100	0.200000	-4.762%	21,464	-10.300%
2024-08-30	0.210000	0.210000	0.210000	0.210000	-4.545%	2,400	-14.571%
2024-08-28	0.220000	0.220000	0.220000	0.220000	-2.222%	11,740	-18.455%
2024-08-27	0.187900	0.225000	0.187900	0.225000	+19.745%	27,544	-20.267%
2024-08-26	0.190000	0.190000	0.180000	0.187900	+4.389%	3,144	-4.524%
2024-08-23	0.160000	0.180000	0.160000	0.180000	+12.500%	38,016	-0.333%
2024-08-22	0.155500	0.160000	0.155000	0.160000	0.000%	37,200	+12.125%
2024-08-21	0.159900	0.160000	0.155550	0.160000	0.000%	74,447	+12.125%
2024-08-20	0.160000	0.168800	0.151500	0.160000	+0.063%	996,793	+12.125%
2024-08-19	0.170000	0.170000	0.140100	0.159900	-0.063%	101,030	+12.195%
2024-08-16	0.170000	0.170000	0.160000	0.160000	-0.062%	19,767	+12.125%
2024-08-15	0.170000	0.170000	0.155600	0.160100	-5.824%	5,413	+12.055%
2024-08-14	0.170000	0.170000	0.170000	0.170000	+5.853%	2	+5.529%
2024-08-13	0.170000	0.170000	0.160000	0.160600	-0.557%	59,000	+11.706%
2024-08-12	0.160000	0.165000	0.150100	0.161500	+4.194%	34,905	+11.084%
2024-08-09	0.170000	0.170000	0.155000	0.155000	-8.824%	108,251	+15.742%
2024-08-08	0.160000	0.170300	0.160000	0.170000	0.000%	426,800	+5.529%
2024-08-07	0.170000	0.170000	0.170000	0.170000	+0.219%	14,172	+5.529%
2024-08-06	0.167500	0.170000	0.155100	0.169628	+7.700%	103,749	+5.761%
2024-08-05	0.155000	0.160000	0.155000	0.157500	-3.707%	21,247	+13.905%
2024-08-02	0.177399	0.177399	0.163563	0.163563	-2.350%	3,477	+9.683%
2024-08-01	0.168900	0.169900	0.150200	0.167500	-1.471%	27,477	+7.104%
2024-07-31	0.170000	0.170000	0.170000	0.170000	0.000%	31,356	+5.529%
2024-07-30	0.180000	0.180000	0.170000	0.170000	-2.857%	10,211	+5.529%
2024-07-29	0.182000	0.182000	0.170000	0.175000	-5.354%	2,027	+2.514%
2024-07-26	0.185000	0.185000	0.170000	0.184900	-0.054%	21,767	-2.975%
2024-07-25	0.185000	0.185000	0.185000	0.185000	+2.778%	4,300	-3.027%
2024-07-24	0.170000	0.182500	0.170000	0.180000	+2.857%	14,186	-0.333%
2024-07-23	0.170000	0.180000	0.170000	0.175000	+1.449%	58,697	+2.514%
2024-07-22	0.180000	0.180000	0.172500	0.172500	-4.167%	227	+4.000%
2024-07-19	0.172500	0.180000	0.172500	0.180000	+6.572%	3,610	-0.333%
2024-07-17	0.195000	0.195000	0.168900	0.168900	-0.647%	8,320	+6.217%
2024-07-16	0.190000	0.196000	0.168900	0.170000	-13.310%	59,371	+5.529%
2024-07-15	0.196100	0.196100	0.196100	0.196100	+15.353%	250	-8.516%
2024-07-12	0.170000	0.200100	0.170000	0.170000	+0.470%	12,654	+5.529%
2024-07-11	0.170100	0.170100	0.169205	0.169205	-5.997%	10,048	+6.025%
2024-07-10	0.390000	0.390000	0.180000	0.180000	+6.572%	33,778	-0.333%
2024-07-09	0.168900	0.168900	0.168900	0.168900	-6.167%	2,463	+6.217%
2024-07-08	0.199000	0.199000	0.180000	0.180000	+5.882%	4,124	-0.333%
2024-07-05	0.185000	0.189800	0.169899	0.170000	-4.494%	6,290	+5.529%
2024-07-02	0.170100	0.189800	0.168900	0.178000	-6.316%	17,875	+0.787%
2024-07-01	0.169000	0.199900	0.169000	0.190000	+12.493%	6,130	-5.579%
2024-06-28	0.199900	0.199900	0.168900	0.168900	-8.703%	20,103	+6.217%
2024-06-27	0.210000	0.210000	0.185000	0.185000	-11.015%	17,700	-3.027%
2024-06-26	0.180000	0.207900	0.180000	0.207900	+17.127%	14,201	-13.709%
2024-06-25	0.195000	0.195000	0.177500	0.177500	-4.054%	8,086	+1.070%
2024-06-24	0.200000	0.200000	0.185000	0.185000	0.000%	2,326	-3.027%
2024-06-21	0.190000	0.190000	0.176200	0.185000	-3.896%	12,372	-3.027%
2024-06-20	0.200000	0.213100	0.185000	0.192500	+4.054%	53,522	-6.805%
2024-06-18	0.180000	0.190000	0.180000	0.185000	-0.270%	67,790	-3.027%
2024-06-17	0.186100	0.200000	0.165000	0.185500	+12.424%	30,135	-3.288%
2024-06-14	0.165000	0.187109	0.165000	0.165000	-2.941%	1,802	+8.727%
2024-06-13	0.161200	0.185200	0.160000	0.170000	+4.615%	14,278	+5.529%
2024-06-12	0.200000	0.200000	0.136000	0.162500	-18.750%	29,413	+10.400%
2024-06-11	0.180000	0.200000	0.180000	0.200000	0.000%	1,354	-10.300%
2024-06-10	0.202500	0.204500	0.192500	0.200000	-0.299%	1,509	-10.300%
2024-06-07	0.184300	0.209299	0.182500	0.200600	+5.523%	2,760	-10.568%
2024-06-06	0.190100	0.190100	0.190100	0.190100	-4.902%	753	-5.629%
2024-06-05	0.200000	0.200000	0.180000	0.199900	+5.210%	7,473	-10.255%
2024-06-04	0.190000	0.200000	0.189999	0.190001	-2.061%	6,386	-5.579%
2024-06-03	0.198000	0.198000	0.194000	0.194000	-0.513%	277	-7.526%
2024-05-31	0.217400	0.217400	0.190000	0.195000	+2.632%	35,154	-8.000%
2024-05-30	0.202000	0.204500	0.187845	0.190000	-23.232%	171,506	-5.579%
2024-05-29	0.250100	0.250100	0.210000	0.247500	-1.000%	3,004	-27.515%
2024-05-28	0.250000	0.250000	0.250000	0.250000	-3.883%	2,275	-28.240%
2024-05-24	0.269800	0.269800	0.258500	0.260100	-3.595%	4,135	-31.027%
2024-05-23	0.250000	0.278000	0.250000	0.269800	+4.210%	1,174	-33.506%
2024-05-22	0.272100	0.272100	0.258900	0.258900	-1.070%	2,400	-30.707%
2024-05-21	0.280850	0.280900	0.261700	0.261700	0.000%	3,370	-31.448%
2024-05-20	0.280000	0.280000	0.261700	0.261700	+2.627%	1,195	-31.448%
2024-05-17	0.295100	0.320900	0.252500	0.255000	-6.422%	38,038	-29.647%
2024-05-16	0.280000	0.280000	0.267600	0.272500	-2.713%	2,087	-34.165%
2024-05-15	0.300000	0.300000	0.280000	0.280100	0.000%	53,186	-35.951%
2024-05-14	0.305001	0.305001	0.252000	0.280100	-3.414%	21,788	-35.951%
2024-05-13	0.240000	0.290000	0.240000	0.290000	+11.538%	3,404	-38.138%
2024-05-10	0.280000	0.283351	0.260000	0.260000	-7.143%	1,819	-31.000%
2024-05-09	0.300000	0.300000	0.280000	0.280000	+2.677%	260	-35.929%
2024-05-08	0.272700	0.272700	0.272700	0.272700	-9.312%	137	-34.213%
2024-05-07	0.220000	0.322000	0.220000	0.300700	+11.826%	45,829	-40.339%
2024-05-06	0.280000	0.310000	0.205000	0.268899	-8.848%	10,288	-33.284%
2024-05-03	0.295000	0.295000	0.295000	0.295000	-1.993%	2,668	-39.186%
2024-05-02	0.296551	0.301000	0.296551	0.301000	-0.364%	300	-40.399%
2024-05-01	0.270000	0.322000	0.270000	0.302100	+15.305%	5,811	-40.616%
2024-04-30	0.270000	0.320000	0.262000	0.262000	-12.667%	21,929	-31.527%
2024-04-29	0.300000	0.300101	0.300000	0.300000	+14.504%	5,102	-40.200%
2024-04-26	0.300000	0.302000	0.260000	0.262000	-2.963%	8,217	-31.527%
2024-04-25	0.260101	0.315000	0.260000	0.270000	+0.746%	4,398	-33.556%
2024-04-24	0.233999	0.268000	0.233999	0.268000	-2.439%	1,753	-33.060%
2024-04-23	0.269600	0.280000	0.224800	0.274700	+1.929%	19,626	-34.692%
2024-04-22	0.285000	0.300000	0.250000	0.269500	-16.434%	17,185	-33.432%
2024-04-19	0.295000	0.325000	0.250100	0.322500	+9.322%	26,359	-44.372%
2024-04-18	0.300000	0.300000	0.290000	0.295000	+1.724%	2,071	-39.186%
2024-04-17	0.320000	0.320100	0.285000	0.290000	+7.407%	56,647	-38.138%
2024-04-16	0.280000	0.280000	0.250000	0.270000	-17.051%	22,113	-33.556%
2024-04-15	0.315000	0.325500	0.282500	0.325500	+1.719%	24,542	-44.885%
2024-04-12	0.350000	0.350000	0.312900	0.320000	-8.571%	27,215	-43.938%
2024-04-11	0.303000	0.350000	0.303000	0.350000	+2.941%	693	-48.743%
2024-04-10	0.325000	0.340000	0.280000	0.340000	-2.857%	20,205	-47.235%
2024-04-09	0.400000	0.401250	0.302500	0.350000	0.000%	35,480	-48.743%
2024-04-08	0.350000	0.403751	0.335000	0.350000	0.000%	45,012	-48.743%
2024-04-05	0.350000	0.350000	0.312500	0.350000	+6.093%	270,020	-48.743%
2024-04-04	0.449900	0.449900	0.289500	0.329900	-5.743%	31,627	-45.620%
2024-04-03	0.435000	0.435000	0.350000	0.350000	0.000%	122,295	-48.743%
2024-04-02	0.290000	0.470600	0.260000	0.350000	+22.807%	205,624	-48.743%
2024-04-01	0.120000	0.290000	0.112600	0.285000	+172.727%	353,667	-37.053%
2024-03-28	0.114800	0.115000	0.095000	0.104500	+4.500%	28,612	+71.675%
2024-03-27	0.105100	0.117099	0.090100	0.100000	-16.458%	68,995	+79.400%
2024-03-26	0.100500	0.119800	0.100000	0.119700	+8.719%	9,831	+49.875%
2024-03-25	0.120000	0.120000	0.100500	0.110100	-8.250%	3,802	+62.943%
2024-03-22	0.113100	0.120000	0.100000	0.120000	-7.763%	5,258	+49.500%
2024-03-21	0.130000	0.130200	0.121200	0.130100	+3.748%	32,836	+37.894%
2024-03-20	0.139400	0.140000	0.118800	0.125400	+14.000%	23,649	+43.062%
2024-03-19	0.120000	0.120000	0.105000	0.110000	0.000%	5,020	+63.091%
2024-03-18	0.110100	0.139899	0.101000	0.110000	0.000%	25,299	+63.091%
2024-03-15	0.115000	0.120000	0.110000	0.110000	0.000%	3,700	+63.091%
2024-03-14	0.110000	0.110000	0.110000	0.110000	0.000%	100	+63.091%
2024-03-13	0.130100	0.135050	0.100000	0.110000	-11.362%	108,199	+63.091%
2024-03-12	0.300000	0.300000	0.121300	0.124100	-64.553%	339,085	+44.561%
2024-03-11	0.300000	0.367400	0.300000	0.350100	+36.226%	23,510	-48.757%
2024-03-08	0.250000	0.260000	0.250000	0.257000	+22.381%	22,948	-30.195%
2024-03-07	0.205000	0.210000	0.204900	0.210000	+1.547%	13,396	-14.571%
2024-03-06	0.200000	0.206800	0.200000	0.206800	+3.400%	976	-13.250%
2024-03-05	0.199900	0.200700	0.180000	0.200000	-10.992%	8,231	-10.300%
2024-03-04	0.189800	0.247500	0.180000	0.224700	+18.263%	50,717	-20.160%
2024-03-01	0.180000	0.197500	0.180000	0.190000	+7.223%	2,320	-5.579%

.dark-mode .tGXKMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGXKMr{ color: #333333; background-color: white; border: 2px solid #333333; }BLDEWBlade Air Mobility, Inc. Warrantsstock NASDAQ

BLDEW
Blade Air Mobility, Inc. Warrants
stock NASDAQ