Dark

BLZE
Backblaze, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

14.36USD+1.269%(+0.18)963,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:24:30 AM EDT

14.65USD+3.315%(+0.47)12,545

After-hours

Oct 1, 2026 4:54:30 PM EDT

14.10USD-0.564%(-0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.4400	14.6400	14.1900	14.3600	+1.269%	963,150	0.000%
2026-10-01	14.2900	14.4500	13.9300	14.1800	+1.358%	1,673,486	+1.269%
2026-09-30	13.6200	14.3800	13.4500	13.9900	+4.559%	1,986,790	+2.645%
2026-09-29	13.5500	13.6600	13.0250	13.3800	-1.182%	980,971	+7.324%
2026-09-28	13.0400	13.6350	12.8000	13.5400	+2.654%	1,594,652	+6.056%
2026-09-25	13.6700	13.7500	12.9668	13.1900	-2.332%	1,201,713	+8.870%
2026-09-24	13.8200	13.9000	13.3270	13.5050	-3.947%	1,211,223	+6.331%
2026-09-23	14.2600	14.6100	13.6200	14.0600	-1.678%	2,648,225	+2.134%
2026-09-22	13.7100	14.3800	13.5250	14.3000	+5.147%	4,051,997	+0.420%
2026-09-21	13.3600	13.8187	13.1100	13.6000	+3.343%	1,473,766	+5.588%
2026-09-18	13.7300	13.7800	12.8700	13.1600	-4.569%	2,174,135	+9.119%
2026-09-17	13.3303	13.8300	13.0650	13.7900	+5.187%	1,374,612	+4.133%
2026-09-16	12.8100	13.6000	12.7800	13.1100	+0.924%	1,632,683	+9.535%
2026-09-15	12.5300	13.0400	12.5300	12.9900	+1.168%	1,272,148	+10.547%
2026-09-14	12.2600	12.8800	12.1900	12.8400	+3.548%	1,924,973	+11.838%
2026-09-11	12.3800	12.5300	12.1500	12.4000	+0.731%	1,359,316	+15.806%
2026-09-10	12.8220	13.4400	12.2500	12.3100	-6.954%	2,604,170	+16.653%
2026-09-09	13.9550	14.1900	13.0429	13.2300	-4.752%	1,702,750	+8.541%
2026-09-08	13.5000	14.1000	13.1500	13.8900	+3.233%	2,217,968	+3.384%
2026-09-04	13.3700	13.6300	13.1000	13.4550	+1.089%	1,227,844	+6.726%
2026-09-03	13.2850	13.3600	12.9301	13.3100	+0.833%	1,128,579	+7.889%
2026-09-02	13.4200	13.4900	13.0500	13.2000	-2.439%	1,097,248	+8.788%
2026-09-01	13.7900	13.9400	13.2427	13.5300	-4.246%	2,061,809	+6.135%
2026-08-31	14.4750	14.5299	14.0000	14.1300	-1.396%	1,259,931	+1.628%
2026-08-28	15.0400	15.2950	14.2410	14.3300	-5.971%	1,521,680	+0.209%
2026-08-27	15.4700	15.6500	14.9600	15.2400	+1.736%	1,730,165	-5.774%
2026-08-26	15.2500	15.4700	14.8400	14.9800	-1.963%	1,833,484	-4.139%
2026-08-25	15.5400	15.9000	14.7000	15.2800	-1.736%	3,221,738	-6.021%
2026-08-24	15.9100	16.1100	15.1600	15.5500	-1.582%	3,461,914	-7.653%
2026-08-21	16.2100	16.2100	15.5200	15.8000	-2.709%	2,626,720	-9.114%
2026-08-20	16.6200	16.9200	15.9050	16.2400	-3.791%	9,796,350	-11.576%
2026-08-19	16.7500	17.3100	15.9700	16.8800	-12.083%	6,688,331	-14.929%
2026-08-18	18.9900	19.7700	18.6400	19.2000	-0.980%	2,153,670	-25.208%
2026-08-17	18.5700	19.8300	18.4300	19.3900	+1.945%	2,242,071	-25.941%
2026-08-14	20.0200	20.4200	18.6620	19.0200	-6.902%	2,205,107	-24.501%
2026-08-13	19.1500	20.9100	18.7600	20.4300	+5.636%	2,421,756	-29.711%
2026-08-12	19.0000	20.0950	18.8650	19.3400	+3.367%	2,137,742	-25.750%
2026-08-11	19.2700	19.6500	18.5600	18.7100	-2.906%	2,666,567	-23.250%
2026-08-10	19.0350	20.4900	18.9500	19.2700	+2.391%	4,774,192	-25.480%
2026-08-07	18.6400	19.0000	18.0100	18.8200	+3.920%	2,166,856	-23.698%
2026-08-06	18.2450	18.9800	17.6000	18.1100	-2.739%	3,010,974	-20.707%
2026-08-05	19.7900	19.7900	17.4700	18.6200	-5.912%	5,568,008	-22.879%
2026-08-04	20.1600	23.9900	19.6500	19.7900	+26.940%	11,823,005	-27.438%
2026-08-03	13.7600	15.6900	13.4492	15.5900	+13.630%	4,448,498	-7.890%
2026-07-31	13.4700	14.7100	13.4000	13.7200	+8.630%	2,415,424	+4.665%
2026-07-30	11.7600	12.7800	11.7300	12.6300	+10.984%	1,685,869	+13.698%
2026-07-29	12.2200	12.3800	11.2750	11.3800	-5.717%	1,011,594	+26.186%
2026-07-28	12.0300	12.1200	10.9800	12.0700	-1.950%	2,278,671	+18.973%
2026-07-27	11.7800	12.5500	11.6900	12.3100	+6.029%	1,645,624	+16.653%
2026-07-24	12.7600	12.9900	11.5250	11.6100	-9.013%	2,081,659	+23.686%
2026-07-23	13.2700	13.6312	12.3400	12.7600	-4.918%	1,308,391	+12.539%
2026-07-22	13.3100	13.4700	12.8100	13.4200	-0.445%	1,618,088	+7.004%
2026-07-21	13.3300	14.0284	13.1400	13.4800	+2.432%	1,652,108	+6.528%
2026-07-20	13.1700	13.6500	13.1100	13.1600	-0.454%	1,898,314	+9.119%
2026-07-17	13.1450	13.6900	12.6000	13.2200	-3.714%	3,137,341	+8.623%
2026-07-16	14.9300	15.3300	13.6910	13.7300	-8.344%	2,327,379	+4.588%
2026-07-15	16.5700	16.9800	14.8900	14.9800	-9.486%	2,115,245	-4.139%
2026-07-14	16.4000	17.2490	16.2000	16.5500	+2.224%	1,677,272	-13.233%
2026-07-13	17.7000	17.7000	15.9100	16.1900	-8.011%	2,298,240	-11.303%
2026-07-10	17.7200	18.2490	17.3500	17.6000	-1.290%	2,262,503	-18.409%
2026-07-09	16.3000	17.9400	16.2400	17.8300	+8.587%	3,634,595	-19.462%
2026-07-08	15.9600	16.4500	15.5501	16.4200	+3.662%	1,681,439	-12.546%
2026-07-07	15.0900	16.6000	14.5231	15.8400	+3.529%	2,972,571	-9.343%
2026-07-06	15.3750	16.3100	15.1790	15.3000	-2.049%	2,212,738	-6.144%
2026-07-02	16.0650	16.3000	15.4100	15.6200	-4.523%	3,003,286	-8.067%
2026-07-01	15.5900	16.5900	15.5500	16.3600	+3.153%	2,871,990	-12.225%
2026-06-30	14.8000	16.0500	14.5300	15.8600	+5.945%	4,412,627	-9.458%
2026-06-29	14.6200	15.6500	14.3700	14.9700	+2.816%	5,498,134	-4.075%
2026-06-26	12.9250	14.6550	12.8000	14.5600	+8.495%	8,378,197	-1.374%
2026-06-25	12.0350	14.6250	11.9200	13.4200	+12.114%	12,128,116	+7.004%
2026-06-24	11.8800	12.6200	10.5200	11.9700	+2.659%	13,044,980	+19.967%
2026-06-23	10.3100	11.8450	9.6200	11.6600	+43.596%	35,463,297	+23.156%
2026-06-22	8.1300	8.4650	7.8600	8.1200	-0.855%	931,061	+76.847%
2026-06-18	8.3500	8.4600	7.8600	8.1900	-0.967%	1,205,891	+75.336%
2026-06-17	8.2900	8.6900	8.2650	8.2700	-0.241%	1,419,824	+73.640%
2026-06-16	8.2000	8.7550	8.0600	8.2900	+2.219%	1,240,747	+73.221%
2026-06-15	8.0200	8.2800	7.6400	8.1100	+2.399%	1,870,728	+77.065%
2026-06-12	7.7300	7.9250	7.5150	7.9200	+3.529%	1,218,213	+81.313%
2026-06-11	7.4600	7.8000	7.3850	7.6500	+3.378%	1,642,845	+87.712%
2026-06-10	7.2300	7.6300	7.1600	7.4000	+0.271%	811,578	+94.054%
2026-06-09	7.5900	7.6100	7.0700	7.3800	-2.895%	926,099	+94.580%
2026-06-08	7.9100	7.9600	7.5250	7.6000	-2.062%	893,607	+88.947%
2026-06-05	8.2300	8.3197	7.6700	7.7600	-7.399%	1,413,346	+85.052%
2026-06-04	7.9000	8.4150	7.8199	8.3800	+5.409%	1,359,269	+71.360%
2026-06-03	8.7600	8.8000	7.7750	7.9500	-10.674%	1,954,255	+80.629%
2026-06-02	8.8100	9.4550	8.6600	8.9000	-2.305%	1,782,049	+61.348%
2026-06-01	8.2400	9.2500	8.1100	9.1100	+10.024%	2,688,714	+57.629%
2026-05-29	7.7400	8.4400	7.6400	8.2800	+8.235%	2,923,373	+73.430%
2026-05-28	7.6400	7.7700	7.6100	7.6500	+0.131%	1,044,031	+87.712%
2026-05-27	7.7200	7.7800	7.3700	7.6400	-1.673%	1,191,211	+87.958%
2026-05-26	7.6700	7.9450	7.4700	7.7700	+1.304%	1,760,905	+84.813%
2026-05-22	7.3900	7.7300	7.2900	7.6700	+4.071%	1,255,130	+87.223%
2026-05-21	7.3800	7.5500	7.2800	7.3700	-0.808%	918,040	+94.844%
2026-05-20	7.4400	7.7600	7.2020	7.4300	-1.065%	1,922,837	+93.271%
2026-05-19	7.3500	7.5900	7.1417	7.5100	+1.350%	1,191,745	+91.212%
2026-05-18	6.9900	7.7500	6.9100	7.4100	+5.405%	1,514,443	+93.792%
2026-05-15	7.1250	7.1250	6.8700	7.0300	-3.301%	1,114,840	+104.267%
2026-05-14	7.2600	7.5700	7.0500	7.2700	-1.357%	1,383,993	+97.524%
2026-05-13	7.0000	7.4900	6.7250	7.3700	+4.836%	1,514,376	+94.844%
2026-05-12	7.1650	7.2400	6.6950	7.0300	-1.678%	1,460,431	+104.267%
2026-05-11	7.1300	7.4500	6.9950	7.1500	-4.412%	1,981,601	+100.839%
2026-05-08	7.6100	7.8500	7.2000	7.4800	-0.267%	2,515,884	+91.979%
2026-05-07	7.3800	7.6600	7.2600	7.5000	+1.351%	2,313,805	+91.467%
2026-05-06	7.7600	8.1600	6.9400	7.4000	-2.503%	5,314,781	+94.054%
2026-05-05	7.4300	8.4200	7.1200	7.5900	+63.578%	37,172,898	+89.196%
2026-05-04	4.4300	4.7500	4.4300	4.6400	+4.270%	5,354,956	+209.483%
2026-05-01	4.2900	4.4600	4.2900	4.4500	+3.972%	358,893	+222.697%
2026-04-30	4.2000	4.3400	4.1900	4.2800	+2.392%	365,943	+235.514%
2026-04-29	4.2900	4.3150	4.1350	4.1800	-2.564%	484,842	+243.541%
2026-04-28	4.1800	4.3900	4.1500	4.2900	+2.143%	422,590	+234.732%
2026-04-27	4.2000	4.2650	4.1400	4.2000	-0.238%	339,017	+241.905%
2026-04-24	4.0400	4.2100	3.9700	4.2100	+4.467%	322,845	+241.093%
2026-04-23	4.1500	4.1950	3.9650	4.0300	-3.589%	419,399	+256.328%
2026-04-22	4.2100	4.2400	4.1450	4.1800	+0.481%	330,010	+243.541%
2026-04-21	4.1500	4.2700	4.1000	4.1600	+0.726%	596,954	+245.192%
2026-04-20	4.0400	4.1500	4.0150	4.1300	+0.732%	348,240	+247.700%
2026-04-17	4.0300	4.1600	4.0300	4.1000	+2.500%	510,793	+250.244%
2026-04-16	3.8550	4.0300	3.7600	4.0000	+4.712%	663,587	+259.000%
2026-04-15	3.6000	3.8250	3.5550	3.8200	+6.704%	1,077,911	+275.916%
2026-04-14	3.5600	3.6000	3.5000	3.5800	+1.994%	358,130	+301.117%
2026-04-13	3.4100	3.5400	3.4100	3.5100	+2.332%	325,831	+309.117%
2026-04-10	3.5700	3.5700	3.3950	3.4300	-1.437%	403,968	+318.659%
2026-04-09	3.5900	3.6053	3.3500	3.4800	-3.333%	554,969	+312.644%
2026-04-08	3.7000	3.8050	3.5650	3.6000	-0.552%	473,919	+298.889%
2026-04-07	3.6700	3.7200	3.5650	3.6200	-2.162%	574,037	+296.685%
2026-04-06	3.6500	3.7995	3.6250	3.7000	+1.648%	416,097	+288.108%
2026-04-02	3.4700	3.6500	3.4700	3.6400	+1.961%	485,040	+294.505%
2026-04-01	3.5100	3.6350	3.4801	3.5700	+3.478%	502,567	+302.241%
2026-03-31	3.3500	3.4850	3.3300	3.4500	+4.230%	503,381	+316.232%
2026-03-30	3.4300	3.4600	3.2607	3.3100	-2.647%	543,461	+333.837%
2026-03-27	3.4800	3.4800	3.3600	3.4000	-3.134%	634,074	+322.353%
2026-03-26	3.5700	3.6750	3.4950	3.5100	-3.306%	337,577	+309.117%
2026-03-25	3.6200	3.6500	3.5200	3.6300	+1.966%	538,787	+295.592%
2026-03-24	3.6100	3.6200	3.5200	3.5600	-2.466%	504,726	+303.371%
2026-03-23	3.6100	3.6900	3.5700	3.6500	-0.273%	559,496	+293.425%
2026-03-20	3.6400	3.7000	3.5700	3.6600	+0.274%	557,317	+292.350%
2026-03-19	3.5600	3.7100	3.5500	3.6500	+1.108%	390,525	+293.425%
2026-03-18	3.6700	3.7100	3.5650	3.6100	-2.168%	413,535	+297.784%
2026-03-17	3.6300	3.7200	3.6050	3.6900	+1.374%	581,426	+289.160%
2026-03-16	3.6900	3.7450	3.5700	3.6400	0.000%	510,944	+294.505%
2026-03-13	3.7400	3.8299	3.5400	3.6400	-3.191%	1,124,486	+294.505%
2026-03-12	3.7500	3.8250	3.7500	3.7600	-0.265%	801,442	+281.915%
2026-03-11	3.7900	3.9550	3.7500	3.7700	-1.050%	822,684	+280.902%
2026-03-10	3.8300	3.8550	3.7100	3.8100	-0.781%	932,238	+276.903%
2026-03-09	3.7500	3.8750	3.6700	3.8400	+1.319%	2,107,567	+273.958%
2026-03-06	3.7500	3.8550	3.7500	3.7900	+1.067%	767,847	+278.892%
2026-03-05	3.8300	3.9150	3.7500	3.7500	-2.089%	725,307	+282.933%
2026-03-04	3.8900	3.9750	3.8300	3.8300	-1.542%	755,986	+274.935%
2026-03-03	3.7500	3.9450	3.7000	3.8900	+0.258%	1,449,180	+269.152%
2026-03-02	3.7500	4.0100	3.7400	3.8800	+3.191%	988,684	+270.103%
2026-02-27	3.7800	3.8600	3.7000	3.7600	-2.083%	848,717	+281.915%
2026-02-26	3.9100	4.0150	3.7500	3.8400	-2.290%	880,061	+273.958%
2026-02-25	3.8000	4.0400	3.7500	3.9300	+4.521%	2,444,479	+265.394%
2026-02-24	3.8500	4.2900	3.6750	3.7600	-13.959%	4,065,967	+281.915%
2026-02-23	4.3800	4.5399	4.2700	4.3700	-0.682%	1,817,522	+228.604%
2026-02-20	4.3200	4.4900	4.2900	4.4000	+1.149%	955,977	+226.364%
2026-02-19	4.2700	4.3500	4.1800	4.3500	+0.928%	740,063	+230.115%
2026-02-18	4.1350	4.4399	4.0000	4.3100	+6.948%	1,537,112	+233.179%
2026-02-17	4.2500	4.2500	3.9450	4.0300	-6.061%	1,213,540	+256.328%
2026-02-13	3.9500	4.3300	3.9200	4.2900	+7.789%	834,090	+234.732%
2026-02-12	4.0200	4.0300	3.8514	3.9800	-0.500%	825,660	+260.804%
2026-02-11	4.1200	4.1200	3.8300	4.0000	-1.478%	916,682	+259.000%
2026-02-10	4.1500	4.2350	4.0300	4.0600	-1.695%	576,404	+253.695%
2026-02-09	4.1000	4.2000	4.0265	4.1300	+0.732%	362,637	+247.700%
2026-02-06	4.1000	4.1750	3.9650	4.1000	+2.500%	713,565	+250.244%
2026-02-05	4.1100	4.2050	3.9500	4.0000	-4.762%	1,058,100	+259.000%
2026-02-04	4.2200	4.2900	4.0100	4.2000	-1.408%	1,211,020	+241.905%
2026-02-03	4.5300	4.5500	4.1700	4.2600	-5.122%	766,126	+237.089%
2026-02-02	4.5300	4.7500	4.4700	4.4900	-1.319%	656,583	+219.822%
2026-01-30	4.6000	4.6550	4.4850	4.5500	-1.940%	708,045	+215.604%
2026-01-29	4.8600	4.8600	4.5500	4.6400	-3.333%	1,007,631	+209.483%
2026-01-28	4.9900	5.0428	4.7850	4.8000	-3.030%	417,256	+199.167%
2026-01-27	4.8400	5.0400	4.7600	4.9500	+2.911%	596,293	+190.101%
2026-01-26	4.8600	4.9450	4.7900	4.8100	-0.825%	292,706	+198.545%
2026-01-23	4.8500	4.9250	4.7900	4.8500	-0.206%	419,106	+196.082%
2026-01-22	4.7900	4.9000	4.7300	4.8600	+3.846%	459,606	+195.473%
2026-01-21	4.7200	4.7700	4.5400	4.6800	-0.426%	870,873	+206.838%
2026-01-20	4.7000	4.8000	4.6000	4.7000	-3.292%	713,609	+205.532%
2026-01-16	4.9400	4.9950	4.8100	4.8600	-0.613%	467,166	+195.473%
2026-01-15	4.9500	5.0300	4.8350	4.8900	0.000%	445,351	+193.661%
2026-01-14	4.9100	4.9600	4.8275	4.8900	-1.012%	501,637	+193.661%
2026-01-13	5.1400	5.2200	4.8800	4.9400	-4.078%	568,197	+190.688%
2026-01-12	5.0000	5.2400	4.9750	5.1500	+3.000%	536,048	+178.835%
2026-01-09	5.1100	5.1400	4.9100	5.0000	-2.344%	470,709	+187.200%
2026-01-08	5.1300	5.1700	5.0000	5.1200	-0.583%	458,401	+180.469%
2026-01-07	5.1600	5.2000	5.0450	5.1500	-0.387%	825,841	+178.835%
2026-01-06	4.9900	5.1800	4.8600	5.1700	+3.400%	611,362	+177.756%
2026-01-05	4.8000	5.0850	4.8000	5.0000	+5.485%	598,956	+187.200%
2026-01-02	4.7400	4.8000	4.6700	4.7400	+1.717%	469,623	+202.954%
2025-12-31	4.7400	4.8100	4.6300	4.6600	-1.895%	664,721	+208.155%
2025-12-30	4.7600	4.9200	4.7300	4.7500	-0.628%	525,345	+202.316%
2025-12-29	4.8200	4.8900	4.7100	4.7800	-1.240%	586,187	+200.418%
2025-12-26	4.8000	4.8500	4.7600	4.8400	+0.833%	523,015	+196.694%
2025-12-24	4.7800	4.8650	4.7800	4.8000	+0.418%	203,125	+199.167%
2025-12-23	4.7800	4.8900	4.7600	4.7800	-1.443%	369,508	+200.418%
2025-12-22	4.8400	4.9750	4.8200	4.8500	+0.622%	685,973	+196.082%
2025-12-19	4.6200	4.9350	4.6200	4.8200	+4.783%	1,095,605	+197.925%
2025-12-18	4.5700	4.6805	4.5400	4.6000	+3.371%	2,040,444	+212.174%
2025-12-17	4.5700	4.6900	4.4400	4.4500	-1.982%	990,288	+222.697%
2025-12-16	4.5500	4.7000	4.5150	4.5400	-0.873%	1,240,269	+216.300%
2025-12-15	4.8000	4.8450	4.5700	4.5800	-4.583%	1,268,905	+213.537%
2025-12-12	4.8900	4.9150	4.7600	4.8000	-2.041%	510,984	+199.167%
2025-12-11	4.9800	5.0100	4.8450	4.9000	-2.584%	636,412	+193.061%
2025-12-10	4.9800	5.0900	4.9100	5.0300	+0.600%	824,783	+185.487%
2025-12-09	4.9600	5.0500	4.8500	5.0000	0.000%	965,040	+187.200%
2025-12-08	5.0200	5.1100	4.8600	5.0000	+0.200%	638,367	+187.200%
2025-12-05	4.8600	5.0000	4.7900	4.9900	+2.675%	725,780	+187.776%
2025-12-04	4.7500	4.9285	4.6750	4.8600	+2.748%	542,908	+195.473%
2025-12-03	4.5800	4.7550	4.5000	4.7300	+2.826%	644,672	+203.594%
2025-12-02	4.5900	4.7000	4.5506	4.6000	+0.877%	532,332	+212.174%
2025-12-01	4.6400	4.7300	4.4500	4.5600	-3.797%	644,210	+214.912%
2025-11-28	4.6900	4.7800	4.5900	4.7400	+2.155%	679,972	+202.954%
2025-11-26	4.6200	4.6800	4.5000	4.6400	+0.870%	626,737	+209.483%
2025-11-25	4.5200	4.7700	4.4200	4.6000	+0.877%	682,788	+212.174%
2025-11-24	4.3800	4.6000	4.3300	4.5600	+5.556%	1,074,953	+214.912%
2025-11-21	4.2600	4.3800	4.1300	4.3200	-0.231%	1,115,350	+232.407%
2025-11-20	4.5800	4.6600	4.3200	4.3300	-2.257%	821,244	+231.640%
2025-11-19	4.5500	4.7000	4.4000	4.4300	-2.637%	681,098	+224.153%
2025-11-18	4.5000	4.6600	4.4900	4.5500	0.000%	958,028	+215.604%
2025-11-17	4.9200	4.9550	4.5450	4.5500	-7.708%	1,236,967	+215.604%
2025-11-14	4.9700	5.0800	4.8900	4.9300	-3.333%	607,960	+191.278%
2025-11-13	5.3800	5.3800	5.0810	5.1000	-6.250%	1,062,174	+181.569%
2025-11-12	5.6400	5.6800	5.2800	5.4400	-3.375%	1,186,739	+163.971%
2025-11-11	5.5400	5.8100	5.4500	5.6300	+0.357%	1,039,283	+155.062%
2025-11-10	6.0900	6.1556	5.5750	5.6100	-3.276%	1,218,505	+155.971%
2025-11-07	6.1850	6.2200	5.7900	5.8000	-6.149%	1,618,216	+147.586%
2025-11-06	8.4000	8.5500	6.1200	6.1800	-33.833%	2,654,177	+132.362%
2025-11-05	9.7400	9.8500	9.2500	9.3400	-3.313%	617,275	+53.747%
2025-11-04	9.9980	10.3350	9.5400	9.6600	-7.205%	651,548	+48.654%
2025-11-03	10.3900	10.5500	10.0830	10.4100	+0.970%	462,265	+37.944%
2025-10-31	10.5000	10.6300	10.2000	10.3100	-0.290%	301,102	+39.282%
2025-10-30	10.4100	10.6900	10.3300	10.3400	-1.804%	359,205	+38.878%
2025-10-29	10.7700	10.7700	10.3500	10.5300	-1.772%	555,446	+36.372%
2025-10-28	10.4000	10.8579	10.3100	10.7200	+3.077%	510,487	+33.955%
2025-10-27	10.5700	10.6500	10.2901	10.4000	-0.383%	372,773	+38.077%
2025-10-24	10.6900	10.7200	10.3900	10.4400	-0.571%	416,330	+37.548%
2025-10-23	9.7000	10.6100	9.5200	10.5000	+8.808%	798,664	+36.762%
2025-10-22	9.1800	9.6600	9.0400	9.6500	+5.464%	477,562	+48.808%
2025-10-21	9.2000	9.2700	9.0000	9.1500	-0.651%	258,887	+56.940%
2025-10-20	9.2400	9.3390	9.1400	9.2100	+0.876%	271,378	+55.917%
2025-10-17	9.4000	9.5295	9.1000	9.1300	-3.692%	369,143	+57.284%
2025-10-16	9.5000	9.9766	9.3600	9.4800	+0.106%	343,452	+51.477%
2025-10-15	9.2900	9.4900	9.2300	9.4700	+3.838%	441,063	+51.637%
2025-10-14	9.1900	9.4834	9.0600	9.1200	-3.390%	454,578	+57.456%
2025-10-13	9.7000	9.7050	9.1500	9.4400	0.000%	510,252	+52.119%
2025-10-10	10.0000	10.1800	9.4100	9.4400	-5.506%	552,938	+52.119%
2025-10-09	10.1700	10.1700	9.8154	9.9900	-2.250%	383,148	+43.744%
2025-10-08	9.4300	10.3500	9.2400	10.2200	+9.072%	777,833	+40.509%
2025-10-07	9.5500	9.5950	9.2189	9.3700	-1.782%	448,974	+53.255%
2025-10-06	9.8300	9.8300	9.5200	9.5400	-1.548%	429,199	+50.524%
2025-10-03	9.6500	9.8647	9.5100	9.6900	+0.519%	461,627	+48.194%
2025-10-02	9.1800	9.6500	9.1000	9.6400	+5.702%	683,911	+48.963%
2025-10-01	9.1700	9.3200	9.0900	9.1200	-1.724%	495,173	+57.456%
2025-09-30	9.6200	9.7100	9.0800	9.2800	-3.834%	652,181	+54.741%
2025-09-29	9.7300	9.8400	9.5400	9.6500	+1.153%	495,826	+48.808%
2025-09-26	9.7800	9.8650	9.4500	9.5400	-2.554%	554,040	+50.524%
2025-09-25	10.2600	10.3000	9.7300	9.7900	-6.405%	1,209,522	+46.680%
2025-09-24	10.5250	10.6500	10.1443	10.4600	-0.665%	748,884	+37.285%
2025-09-23	10.7300	10.8150	10.5250	10.5300	-2.047%	822,964	+36.372%
2025-09-22	10.0000	10.8300	9.9150	10.7500	+7.608%	1,252,905	+33.581%
2025-09-19	9.7000	10.1200	9.6600	9.9900	+2.778%	1,889,045	+43.744%
2025-09-18	9.6300	9.7793	9.5750	9.7200	+1.994%	534,638	+47.737%
2025-09-17	9.5400	9.7200	9.4400	9.5300	-0.209%	541,674	+50.682%
2025-09-16	9.7700	9.9200	9.5100	9.5500	-2.352%	480,182	+50.366%
2025-09-15	9.4600	9.8900	9.4600	9.7800	+3.492%	786,704	+46.830%
2025-09-12	9.4000	9.5950	9.2700	9.4500	-0.106%	915,141	+51.958%
2025-09-11	9.8800	9.9178	9.4300	9.4600	-3.666%	1,615,864	+51.797%
2025-09-10	9.1900	9.8900	9.1850	9.8200	+6.508%	2,006,886	+46.232%
2025-09-09	9.1400	9.4000	9.0600	9.2200	+0.875%	732,777	+55.748%
2025-09-08	8.7800	9.2400	8.7100	9.1400	+5.057%	1,089,810	+57.112%
2025-09-05	8.7300	8.8500	8.5750	8.7000	+0.115%	529,284	+65.057%
2025-09-04	8.3200	8.7700	8.2300	8.6900	+3.452%	626,130	+65.247%
2025-09-03	8.2800	8.4100	8.0700	8.4000	+2.564%	809,024	+70.952%
2025-09-02	8.0600	8.5140	7.9100	8.1900	-1.916%	702,225	+75.336%
2025-08-29	8.4500	8.4700	8.1700	8.3500	-0.595%	528,150	+71.976%
2025-08-28	8.2100	8.6500	8.2100	8.4000	+2.439%	527,309	+70.952%
2025-08-27	8.1500	8.4800	8.1400	8.2000	+0.985%	595,976	+75.122%
2025-08-26	7.9850	8.2300	7.9850	8.1200	+0.620%	345,020	+76.847%
2025-08-25	8.1900	8.3640	8.0500	8.0700	-1.825%	623,362	+77.943%
2025-08-22	7.7700	8.2500	7.6500	8.2200	+6.339%	977,378	+74.696%
2025-08-21	7.5600	7.9200	7.5100	7.7300	+1.046%	542,256	+85.770%
2025-08-20	7.6900	8.0500	7.5700	7.6500	-1.418%	570,298	+87.712%
2025-08-19	7.5500	7.8899	7.3408	7.7600	+2.781%	700,767	+85.052%
2025-08-18	7.6600	7.7000	7.5000	7.5500	-1.693%	455,936	+90.199%
2025-08-15	7.6500	7.8000	7.5543	7.6800	+0.787%	415,216	+86.979%
2025-08-14	7.5600	7.7500	7.4903	7.6200	-3.544%	672,915	+88.451%
2025-08-13	7.9200	8.1600	7.7500	7.9000	+0.381%	806,426	+81.772%
2025-08-12	7.4400	7.8750	7.3600	7.8700	+6.784%	1,060,887	+82.465%
2025-08-11	7.0700	7.4100	6.9100	7.3700	+3.221%	1,065,028	+94.844%
2025-08-08	6.4000	7.1950	6.3000	7.1400	+6.886%	1,964,023	+101.120%
2025-08-07	5.6650	6.7200	5.6300	6.6800	+24.860%	1,925,718	+114.970%
2025-08-06	5.3600	5.3900	5.2499	5.3500	0.000%	444,019	+168.411%
2025-08-05	5.1700	5.3600	5.1300	5.3500	+3.482%	524,884	+168.411%
2025-08-04	4.9500	5.1882	4.9200	5.1700	+5.726%	357,720	+177.756%
2025-08-01	4.9169	5.0050	4.6500	4.8900	-2.004%	551,487	+193.661%
2025-07-31	5.1500	5.1617	4.9400	4.9900	-2.729%	446,795	+187.776%
2025-07-30	5.2000	5.2480	5.0900	5.1300	-0.581%	270,721	+179.922%
2025-07-29	5.4900	5.4900	5.1500	5.1600	-5.321%	272,424	+178.295%
2025-07-28	5.4800	5.5380	5.4300	5.4500	0.000%	269,614	+163.486%
2025-07-25	5.4500	5.5290	5.4000	5.4500	+0.554%	198,363	+163.486%
2025-07-24	5.4900	5.5000	5.4000	5.4200	-1.275%	216,394	+164.945%
2025-07-23	5.4200	5.5000	5.3100	5.4900	+1.855%	266,262	+161.566%
2025-07-22	5.4300	5.5450	5.3150	5.3900	-0.554%	321,845	+166.419%
2025-07-21	5.3400	5.4500	5.2882	5.4200	+2.749%	272,859	+164.945%
2025-07-18	5.3300	5.3400	5.1800	5.2750	-0.095%	412,652	+172.227%
2025-07-17	5.2600	5.3700	5.2300	5.2800	+0.763%	233,606	+171.970%
2025-07-16	5.0520	5.2600	5.0400	5.2400	+2.947%	291,875	+174.046%
2025-07-15	5.2100	5.2350	5.0800	5.0900	-1.357%	225,713	+182.122%
2025-07-14	5.1400	5.2281	5.1200	5.1600	0.000%	170,332	+178.295%
2025-07-11	5.3100	5.3300	5.1100	5.1600	-3.551%	265,204	+178.295%
2025-07-10	5.5100	5.5100	5.3200	5.3500	-3.255%	238,159	+168.411%
2025-07-09	5.4600	5.5350	5.3700	5.5300	+2.218%	257,774	+159.675%
2025-07-08	5.5200	5.5680	5.3600	5.4100	-1.277%	315,377	+165.434%
2025-07-07	5.5600	5.6100	5.4500	5.4800	-2.317%	275,691	+162.044%
2025-07-03	5.4500	5.7300	5.4200	5.6100	+3.506%	257,865	+155.971%
2025-07-02	5.3400	5.4900	5.2752	5.4200	+1.119%	290,788	+164.945%
2025-07-01	5.4700	5.5200	5.2300	5.3600	-2.545%	323,455	+167.910%
2025-06-30	5.5500	5.5984	5.4550	5.5000	+0.548%	368,686	+161.091%
2025-06-27	5.4900	5.4950	5.3300	5.4700	0.000%	1,567,394	+162.523%
2025-06-26	5.3500	5.5050	5.2919	5.4700	+2.243%	262,741	+162.523%
2025-06-25	5.4600	5.4832	5.3500	5.3500	-1.654%	249,183	+168.411%
2025-06-24	5.1900	5.4750	5.1109	5.4400	+6.458%	409,557	+163.971%
2025-06-23	4.9500	5.1700	4.9000	5.1100	+2.200%	413,084	+181.018%
2025-06-20	5.1500	5.1800	4.9950	5.0000	-1.575%	465,771	+187.200%
2025-06-18	5.1200	5.1400	4.9900	5.0800	-1.167%	366,710	+182.677%
2025-06-17	5.0600	5.2200	5.0100	5.1400	+0.587%	303,457	+179.377%
2025-06-16	5.0900	5.2824	5.0200	5.1100	+1.389%	309,528	+181.018%
2025-06-13	5.1700	5.2250	5.0150	5.0400	-4.364%	398,906	+184.921%
2025-06-12	5.3800	5.4600	5.2300	5.2700	-2.947%	373,898	+172.486%
2025-06-11	5.6200	5.6685	5.4150	5.4300	-2.862%	262,021	+164.457%
2025-06-10	5.6500	5.6800	5.5250	5.5900	-0.710%	252,262	+156.887%
2025-06-09	5.7100	5.7100	5.5500	5.6300	-0.880%	353,211	+155.062%
2025-06-06	5.9200	5.9300	5.6700	5.6800	-2.069%	286,514	+152.817%
2025-06-05	5.8700	5.9700	5.7800	5.8000	-0.344%	271,568	+147.586%
2025-06-04	5.9200	5.9900	5.7800	5.8200	-1.689%	281,925	+146.735%
2025-06-03	5.7100	5.9600	5.6700	5.9200	+4.042%	399,857	+142.568%
2025-06-02	5.6900	5.8200	5.6000	5.6900	-0.175%	393,643	+152.373%
2025-05-30	5.6300	5.8600	5.5200	5.7000	+0.885%	275,462	+151.930%
2025-05-29	5.9000	5.9200	5.6350	5.6500	-3.419%	238,901	+154.159%
2025-05-28	5.9400	6.0500	5.7000	5.8500	-1.681%	512,825	+145.470%
2025-05-27	5.7300	5.9750	5.6300	5.9500	+5.684%	604,889	+141.345%
2025-05-23	5.7800	5.8888	5.5950	5.6300	-5.853%	714,785	+155.062%
2025-05-22	5.5400	6.1400	5.5000	5.9800	+7.554%	1,636,219	+140.134%
2025-05-21	5.2500	5.9300	5.2100	5.5600	+4.315%	1,593,731	+158.273%
2025-05-20	5.2800	5.3400	5.1950	5.3300	+0.756%	460,925	+169.418%
2025-05-19	5.3000	5.4442	5.2685	5.2900	-2.218%	253,412	+171.456%
2025-05-16	5.3300	5.4300	5.2600	5.4100	+1.692%	319,672	+165.434%
2025-05-15	5.4000	5.4000	5.2350	5.3200	-1.664%	275,945	+169.925%
2025-05-14	5.3300	5.4800	5.2800	5.4100	+1.501%	471,281	+165.434%
2025-05-13	5.3000	5.4500	5.2600	5.3300	+0.566%	508,591	+169.418%
2025-05-12	5.4500	5.4800	5.1200	5.3000	+1.533%	410,200	+170.943%
2025-05-09	5.2400	5.3300	5.1300	5.2200	-0.571%	411,313	+175.096%
2025-05-08	4.9500	5.6300	4.9500	5.2500	+16.150%	745,201	+173.524%
2025-05-07	4.5500	4.5950	4.4700	4.5200	+0.444%	288,279	+217.699%
2025-05-06	4.5100	4.5300	4.4300	4.5000	-2.174%	214,956	+219.111%
2025-05-05	4.5000	4.6700	4.4700	4.6000	+1.322%	248,514	+212.174%
2025-05-02	4.5100	4.6100	4.5100	4.5400	+1.794%	183,418	+216.300%
2025-05-01	4.4700	4.5300	4.4000	4.4600	+1.364%	224,022	+221.973%
2025-04-30	4.3500	4.4200	4.2177	4.4000	-0.227%	319,538	+226.364%
2025-04-29	4.4500	4.4594	4.3200	4.4100	-1.121%	392,619	+225.624%
2025-04-28	4.5300	4.6108	4.3800	4.4600	-1.109%	270,930	+221.973%
2025-04-25	4.4500	4.5250	4.4000	4.5100	+0.895%	426,653	+218.404%
2025-04-24	4.6000	4.6900	3.9400	4.4700	-2.188%	2,812,877	+221.253%
2025-04-23	4.6900	4.7947	4.5600	4.5700	+2.237%	310,099	+214.223%
2025-04-22	4.4800	4.7015	4.4200	4.4700	+1.591%	340,771	+221.253%
2025-04-21	4.6300	4.6402	4.3500	4.4000	-6.183%	254,068	+226.364%
2025-04-17	4.7000	4.7650	4.5220	4.6900	0.000%	358,791	+206.183%
2025-04-16	4.5800	4.7800	4.5400	4.6900	+0.860%	340,467	+206.183%
2025-04-15	4.5400	4.6550	4.4800	4.6500	+2.649%	308,912	+208.817%
2025-04-14	4.6900	4.7100	4.3900	4.5300	-0.658%	441,665	+216.998%

.dark-mode .q7pZBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7pZBk{ color: #333333; background-color: white; border: 2px solid #333333; }BLZEBackblaze, Inc. Class A Common Stockstock NASDAQ

BLZE
Backblaze, Inc. Class A Common Stock
stock NASDAQ