5 DAY PERFORMANCE
+100.00%
1 MONTH PERFORMANCE
+63.78%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+160.13%
YEAR-TO-DATE PERFORMANCE
+26.83%
1 YEAR PERFORMANCE
+319.02%
Blade Air Mobility, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.26 | $0.23 (-10.27%) | $0.27 | $0.20 | 27,724 | $227.50 M |
| 03/11/2025 | $0.27 | $0.24 (-9.65%) | $0.29 | $0.24 | 7,132 | $227.11 M |
| 03/10/2025 | $0.28 | $0.23 (-17.7%) | $0.28 | $0.22 | 35,558 | $226.33 M |
| 03/07/2025 | $0.29 | $0.26 (-9.17%) | $0.29 | $0.26 | 7,750 | $243.50 M |
| 03/06/2025 | $0.27 | $0.27 (-2.35%) | $0.29 | $0.27 | 26,149 | $245.06 M |
| 03/05/2025 | $0.28 | $0.29 (3.89%) | $0.31 | $0.28 | 2,218 | $254.42 M |
| 03/04/2025 | $0.25 | $0.27 (7.96%) | $0.27 | $0.24 | 33,940 | $241.94 M |
| 03/03/2025 | $0.32 | $0.28 (-12.5%) | $0.32 | $0.26 | 36,341 | $250.52 M |
| 02/28/2025 | $0.30 | $0.30 (-0.7%) | $0.32 | $0.28 | 72,060 | $263.79 M |
| 02/27/2025 | $0.32 | $0.34 (5.95%) | $0.34 | $0.30 | 40,062 | $263.79 M |
| 02/26/2025 | $0.31 | $0.37 (19.44%) | $0.37 | $0.31 | 38,123 | $280.96 M |
| 02/25/2025 | $0.33 | $0.34 (1.52%) | $0.34 | $0.30 | 18,913 | $271.59 M |
| 02/24/2025 | $0.36 | $0.31 (-13.24%) | $0.36 | $0.31 | 16,481 | $269.25 M |
| 02/21/2025 | $0.33 | $0.34 (2.7%) | $0.36 | $0.30 | 72,833 | $277.84 M |
| 02/20/2025 | $0.35 | $0.36 (2%) | $0.37 | $0.33 | 26,517 | $298.13 M |
| 02/19/2025 | $0.35 | $0.37 (3.17%) | $0.37 | $0.32 | 11,176 | $291.89 M |
| 02/18/2025 | $0.33 | $0.35 (6.36%) | $0.35 | $0.32 | 57,705 | $299.69 M |
| 02/14/2025 | $0.31 | $0.34 (10.95%) | $0.35 | $0.30 | 155,794 | $292.67 M |
| 02/13/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.28 | 39,697 | $279.40 M |
| 02/12/2025 | $0.30 | $0.32 (5.8%) | $0.32 | $0.28 | 94,844 | $279.40 M |
| 02/11/2025 | $0.33 | $0.31 (-6.63%) | $0.36 | $0.30 | 113,018 | $277.84 M |
| 02/10/2025 | $0.34 | $0.33 (-1.19%) | $0.37 | $0.32 | 68,851 | $291.89 M |
| 02/07/2025 | $0.33 | $0.35 (6.06%) | $0.37 | $0.33 | 48,422 | $296.57 M |
| 02/06/2025 | $0.37 | $0.36 (-2.76%) | $0.37 | $0.34 | 33,681 | $299.69 M |
| 02/05/2025 | $0.42 | $0.38 (-9.52%) | $0.42 | $0.35 | 138,615 | $302.81 M |
| 02/04/2025 | $0.38 | $0.42 (12.56%) | $0.42 | $0.36 | 20,848 | $306.71 M |
| 02/03/2025 | $0.37 | $0.35 (-3.88%) | $0.40 | $0.35 | 36,590 | $295.79 M |
| 01/31/2025 | $0.43 | $0.40 (-6.12%) | $0.43 | $0.37 | 23,987 | $300.47 M |
| 01/30/2025 | $0.42 | $0.40 (-3.64%) | $0.42 | $0.37 | 47,305 | $309.06 M |
| 01/29/2025 | $0.38 | $0.39 (2.63%) | $0.43 | $0.36 | 29,759 | $303.59 M |
| 01/28/2025 | $0.36 | $0.35 (-2.78%) | $0.36 | $0.35 | 24,152 | $303.59 M |
| 01/27/2025 | $0.35 | $0.37 (5.39%) | $0.37 | $0.34 | 2,800 | $298.13 M |
| 01/24/2025 | $0.39 | $0.39 (0.04%) | $0.41 | $0.38 | 20,267 | $322.32 M |
| 01/23/2025 | $0.33 | $0.39 (16.31%) | $0.39 | $0.33 | 12,602 | $316.86 M |
| 01/22/2025 | $0.40 | $0.39 (-3.27%) | $0.41 | $0.33 | 29,844 | $312.96 M |
| 01/21/2025 | $0.43 | $0.41 (-4.51%) | $0.43 | $0.37 | 72,006 | $325.44 M |
| 01/17/2025 | $0.40 | $0.40 (1.05%) | $0.43 | $0.36 | 129,101 | $320.76 M |
| 01/16/2025 | $0.40 | $0.43 (6.7%) | $0.44 | $0.40 | 35,524 | $320.76 M |
| 01/15/2025 | $0.34 | $0.41 (18.45%) | $0.45 | $0.34 | 210,440 | $310.62 M |
| 01/14/2025 | $0.34 | $0.34 (-2.59%) | $0.35 | $0.30 | 71,844 | $289.54 M |
| 01/13/2025 | $0.38 | $0.32 (-14.64%) | $0.39 | $0.31 | 131,181 | $281.74 M |
| 01/10/2025 | $0.41 | $0.39 (-5.8%) | $0.45 | $0.36 | 152,606 | $298.13 M |
| 01/08/2025 | $0.47 | $0.46 (-3.21%) | $0.47 | $0.42 | 42,917 | $323.88 M |
| 01/07/2025 | $0.52 | $0.48 (-7.63%) | $0.57 | $0.48 | 60,536 | $366.81 M |
| 01/06/2025 | $0.51 | $0.52 (3.11%) | $0.59 | $0.48 | 151,297 | $383.20 M |
| 01/03/2025 | $0.45 | $0.47 (5.38%) | $0.50 | $0.43 | 297,256 | $373.83 M |
| 01/02/2025 | $0.45 | $0.41 (-9.87%) | $0.49 | $0.41 | 140,243 | $331.69 M |
| 12/31/2024 | $0.46 | $0.41 (-10.85%) | $0.46 | $0.41 | 127,036 | $331.69 M |
| 12/30/2024 | $0.43 | $0.43 (-0.51%) | $0.46 | $0.40 | 37,346 | $341.83 M |
| 12/27/2024 | $0.46 | $0.43 (-5.88%) | $0.46 | $0.40 | 47,387 | $344.18 M |
| 12/26/2024 | $0.41 | $0.46 (12.17%) | $0.46 | $0.40 | 171,989 | $347.30 M |
| 12/24/2024 | $0.39 | $0.41 (6.49%) | $0.41 | $0.38 | 49,986 | $324.66 M |
| 12/23/2024 | $0.43 | $0.39 (-9.84%) | $0.43 | $0.36 | 30,783 | $315.30 M |
| 12/20/2024 | $0.38 | $0.39 (2.66%) | $0.46 | $0.37 | 236,094 | $299.69 M |
| 12/19/2024 | $0.36 | $0.39 (7.79%) | $0.45 | $0.36 | 328,195 | $305.93 M |
| 12/18/2024 | $0.40 | $0.36 (-9.63%) | $0.47 | $0.33 | 364,407 | $312.96 M |
| 12/17/2024 | $0.42 | $0.38 (-8.41%) | $0.42 | $0.38 | 16,821 | $314.52 M |
| 12/16/2024 | $0.44 | $0.41 (-6.82%) | $0.47 | $0.38 | 102,553 | $321.54 M |
| 12/13/2024 | $0.43 | $0.43 (-0.78%) | $0.44 | $0.41 | 25,661 | $315.30 M |
| 12/12/2024 | $0.44 | $0.46 (3.39%) | $0.46 | $0.43 | 21,279 | $325.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
