Blend Labs, Inc.BLNDNYSE
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.37 | $2.37 | $2.07 | $2.10 | 6.52M |
| 2/2/2026 | $2.35 | $2.44 | $2.35 | $2.38 | 3.02M |
| 1/30/2026 | $2.41 | $2.42 | $2.30 | $2.38 | 4.11M |
| 1/29/2026 | $2.70 | $2.71 | $2.42 | $2.44 | 6.25M |
| 1/28/2026 | $2.79 | $2.81 | $2.71 | $2.72 | 3.96M |
| 1/27/2026 | $2.90 | $2.96 | $2.76 | $2.77 | 4.18M |
| 1/26/2026 | $2.81 | $2.98 | $2.79 | $2.91 | 4.16M |
| 1/23/2026 | $2.86 | $2.93 | $2.77 | $2.80 | 2.73M |
| 1/22/2026 | $2.84 | $2.94 | $2.83 | $2.90 | 2.46M |
| 1/21/2026 | $2.88 | $2.92 | $2.75 | $2.82 | 4.80M |
| 1/20/2026 | $2.85 | $2.91 | $2.82 | $2.89 | 3.93M |
| 1/16/2026 | $3.04 | $3.08 | $2.94 | $2.95 | 2.61M |
| 1/15/2026 | $3.15 | $3.16 | $3.02 | $3.04 | 2.32M |
| 1/14/2026 | $3.17 | $3.19 | $3.03 | $3.09 | 1.97M |
| 1/13/2026 | $3.34 | $3.37 | $3.10 | $3.17 | 2.82M |
| 1/12/2026 | $3.27 | $3.36 | $3.16 | $3.34 | 2.02M |
| 1/9/2026 | $3.30 | $3.44 | $3.28 | $3.29 | 2.90M |
| 1/8/2026 | $3.08 | $3.26 | $3.05 | $3.16 | 2.04M |
| 1/7/2026 | $3.09 | $3.23 | $3.04 | $3.12 | 2.14M |
| 1/6/2026 | $3.17 | $3.18 | $3.03 | $3.09 | 1.72M |
| 1/5/2026 | $3.03 | $3.23 | $3.02 | $3.17 | 1.63M |
| 1/2/2026 | $3.10 | $3.10 | $2.95 | $3.02 | 2.73M |
| 12/31/2025 | $3.00 | $3.06 | $2.99 | $3.04 | 1.82M |
| 12/30/2025 | $3.03 | $3.10 | $2.99 | $3.01 | 1.56M |
| 12/29/2025 | $3.03 | $3.08 | $3.01 | $3.04 | 1.48M |
| 12/26/2025 | $3.01 | $3.08 | $2.96 | $3.05 | 1.73M |
| 12/24/2025 | $3.00 | $3.03 | $2.95 | $3.01 | 946,900 |
| 12/23/2025 | $3.05 | $3.09 | $2.97 | $2.99 | 2.18M |
| 12/22/2025 | $3.10 | $3.13 | $3.04 | $3.05 | 1.03M |
| 12/19/2025 | $3.05 | $3.10 | $3.03 | $3.09 | 4.19M |
| 12/18/2025 | $3.09 | $3.14 | $3.05 | $3.06 | 1.32M |
| 12/17/2025 | $3.04 | $3.15 | $3.01 | $3.03 | 1.69M |
| 12/16/2025 | $3.02 | $3.09 | $3.02 | $3.04 | 1.71M |
| 12/15/2025 | $3.14 | $3.16 | $3.02 | $3.03 | 2.47M |
| 12/12/2025 | $3.32 | $3.33 | $3.12 | $3.13 | 2.21M |
| 12/11/2025 | $3.33 | $3.39 | $3.25 | $3.33 | 2.64M |
| 12/10/2025 | $3.36 | $3.39 | $3.27 | $3.31 | 2.69M |
| 12/9/2025 | $3.24 | $3.40 | $3.18 | $3.34 | 2.72M |
| 12/8/2025 | $3.22 | $3.33 | $3.20 | $3.22 | 4.10M |
| 12/5/2025 | $3.28 | $3.33 | $3.10 | $3.11 | 2.94M |
| 12/4/2025 | $3.15 | $3.32 | $3.13 | $3.28 | 4.70M |
| 12/3/2025 | $3.12 | $3.15 | $3.05 | $3.10 | 3.00M |
| 12/2/2025 | $3.14 | $3.17 | $3.08 | $3.11 | 3.08M |
| 12/1/2025 | $3.09 | $3.19 | $3.08 | $3.14 | 4.95M |
| 11/28/2025 | $3.19 | $3.23 | $3.15 | $3.16 | 2.40M |
| 11/26/2025 | $3.13 | $3.19 | $3.09 | $3.13 | 3.42M |
| 11/25/2025 | $3.07 | $3.22 | $3.06 | $3.16 | 4.16M |
| 11/24/2025 | $2.95 | $3.12 | $2.95 | $3.06 | 6.25M |
| 11/21/2025 | $2.87 | $3.08 | $2.86 | $3.01 | 8.38M |
| 11/20/2025 | $3.08 | $3.11 | $2.83 | $2.84 | 5.80M |
| 11/19/2025 | $3.07 | $3.08 | $3.00 | $3.04 | 4.34M |
| 11/18/2025 | $3.06 | $3.17 | $3.01 | $3.05 | 4.92M |
| 11/17/2025 | $3.00 | $3.04 | $2.95 | $2.99 | 4.54M |
| 11/14/2025 | $3.05 | $3.08 | $2.96 | $3.00 | 4.28M |
| 11/13/2025 | $3.13 | $3.16 | $3.02 | $3.11 | 4.81M |
| 11/12/2025 | $3.02 | $3.07 | $2.97 | $3.06 | 4.29M |
| 11/11/2025 | $3.00 | $3.18 | $2.99 | $3.00 | 4.84M |
| 11/10/2025 | $2.85 | $3.04 | $2.85 | $3.00 | 4.46M |
| 11/7/2025 | $2.73 | $2.99 | $2.50 | $2.79 | 5.64M |
| 11/6/2025 | $3.21 | $3.24 | $2.95 | $2.99 | 5.81M |
| 11/5/2025 | $3.17 | $3.26 | $3.14 | $3.22 | 2.31M |