Backblaze, Inc.BLZENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.50 | $4.55 | $4.19 | $4.20 | 428,531 |
| 2/2/2026 | $4.53 | $4.75 | $4.47 | $4.49 | 654,954 |
| 1/30/2026 | $4.60 | $4.66 | $4.49 | $4.55 | 708,045 |
| 1/29/2026 | $4.86 | $4.86 | $4.55 | $4.64 | 1.01M |
| 1/28/2026 | $4.99 | $5.04 | $4.79 | $4.80 | 417,300 |
| 1/27/2026 | $4.84 | $5.04 | $4.76 | $4.95 | 596,293 |
| 1/26/2026 | $4.86 | $4.95 | $4.79 | $4.81 | 292,706 |
| 1/23/2026 | $4.85 | $4.93 | $4.79 | $4.85 | 419,106 |
| 1/22/2026 | $4.79 | $4.90 | $4.73 | $4.86 | 459,606 |
| 1/21/2026 | $4.72 | $4.77 | $4.54 | $4.68 | 870,873 |
| 1/20/2026 | $4.70 | $4.80 | $4.60 | $4.70 | 713,609 |
| 1/16/2026 | $4.94 | $5.00 | $4.81 | $4.86 | 467,166 |
| 1/15/2026 | $4.95 | $5.03 | $4.84 | $4.89 | 445,351 |
| 1/14/2026 | $4.91 | $4.96 | $4.83 | $4.89 | 501,637 |
| 1/13/2026 | $5.14 | $5.22 | $4.88 | $4.94 | 568,238 |
| 1/12/2026 | $5.00 | $5.24 | $4.97 | $5.15 | 536,048 |
| 1/9/2026 | $5.11 | $5.14 | $4.91 | $5.00 | 482,708 |
| 1/8/2026 | $5.13 | $5.17 | $5.00 | $5.12 | 459,779 |
| 1/7/2026 | $5.16 | $5.20 | $5.05 | $5.15 | 828,900 |
| 1/6/2026 | $4.99 | $5.18 | $4.86 | $5.17 | 613,700 |
| 1/5/2026 | $4.80 | $5.09 | $4.80 | $5.00 | 601,879 |
| 1/2/2026 | $4.74 | $4.80 | $4.67 | $4.74 | 470,742 |
| 12/31/2025 | $4.74 | $4.81 | $4.63 | $4.66 | 668,251 |
| 12/30/2025 | $4.76 | $4.92 | $4.73 | $4.75 | 527,339 |
| 12/29/2025 | $4.82 | $4.89 | $4.71 | $4.78 | 589,300 |
| 12/26/2025 | $4.80 | $4.85 | $4.76 | $4.84 | 523,738 |
| 12/24/2025 | $4.78 | $4.87 | $4.78 | $4.80 | 203,847 |
| 12/23/2025 | $4.78 | $4.89 | $4.76 | $4.78 | 370,560 |
| 12/22/2025 | $4.84 | $4.97 | $4.82 | $4.85 | 687,907 |
| 12/19/2025 | $4.62 | $4.93 | $4.62 | $4.82 | 1.10M |
| 12/18/2025 | $4.57 | $4.68 | $4.54 | $4.60 | 2.04M |
| 12/17/2025 | $4.57 | $4.69 | $4.44 | $4.45 | 991,810 |
| 12/16/2025 | $4.55 | $4.70 | $4.51 | $4.54 | 1.24M |
| 12/15/2025 | $4.80 | $4.85 | $4.57 | $4.58 | 1.27M |
| 12/12/2025 | $4.89 | $4.92 | $4.76 | $4.80 | 511,000 |
| 12/11/2025 | $4.98 | $5.01 | $4.85 | $4.90 | 636,412 |
| 12/10/2025 | $4.98 | $5.09 | $4.91 | $5.03 | 824,800 |
| 12/9/2025 | $4.96 | $5.05 | $4.85 | $5.00 | 965,040 |
| 12/8/2025 | $5.02 | $5.11 | $4.86 | $5.00 | 638,367 |
| 12/5/2025 | $4.86 | $5.00 | $4.79 | $4.99 | 725,780 |
| 12/4/2025 | $4.75 | $4.93 | $4.68 | $4.86 | 542,908 |
| 12/3/2025 | $4.58 | $4.76 | $4.50 | $4.73 | 644,672 |
| 12/2/2025 | $4.59 | $4.70 | $4.55 | $4.60 | 532,332 |
| 12/1/2025 | $4.64 | $4.73 | $4.45 | $4.56 | 644,210 |
| 11/28/2025 | $4.69 | $4.78 | $4.59 | $4.74 | 680,000 |
| 11/26/2025 | $4.62 | $4.68 | $4.50 | $4.64 | 626,737 |
| 11/25/2025 | $4.52 | $4.77 | $4.42 | $4.60 | 682,788 |
| 11/24/2025 | $4.38 | $4.60 | $4.33 | $4.56 | 1.07M |
| 11/21/2025 | $4.26 | $4.38 | $4.13 | $4.32 | 1.12M |
| 11/20/2025 | $4.58 | $4.66 | $4.32 | $4.33 | 821,244 |
| 11/19/2025 | $4.55 | $4.70 | $4.40 | $4.43 | 681,100 |
| 11/18/2025 | $4.50 | $4.66 | $4.49 | $4.55 | 958,028 |
| 11/17/2025 | $4.92 | $4.96 | $4.55 | $4.55 | 1.24M |
| 11/14/2025 | $4.97 | $5.08 | $4.89 | $4.93 | 607,960 |
| 11/13/2025 | $5.38 | $5.38 | $5.08 | $5.10 | 1.06M |
| 11/12/2025 | $5.64 | $5.68 | $5.28 | $5.44 | 1.19M |
| 11/11/2025 | $5.54 | $5.81 | $5.45 | $5.63 | 1.04M |
| 11/10/2025 | $6.09 | $6.16 | $5.58 | $5.61 | 1.22M |
| 11/7/2025 | $6.19 | $6.22 | $5.79 | $5.80 | 1.62M |
| 11/6/2025 | $8.40 | $8.55 | $6.12 | $6.18 | 2.65M |
| 11/5/2025 | $9.74 | $9.85 | $9.25 | $9.34 | 617,300 |