5 DAY PERFORMANCE
-67.07%
1 MONTH PERFORMANCE
-49.80%
3 MONTH PERFORMANCE
+12.94%
6 MONTH PERFORMANCE
-20.66%
YEAR-TO-DATE PERFORMANCE
-17.60%
1 YEAR PERFORMANCE
-29.80%
Backblaze Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $12.93 | $14.56 (12.61%) | $14.66 | $12.80 | 8.38 M | $863.27 M |
| 06/25/2026 | $12.04 | $13.42 (11.46%) | $14.63 | $11.92 | 12.13 M | $795.67 M |
| 06/24/2026 | $11.88 | $11.97 (0.76%) | $12.62 | $10.52 | 13.04 M | $709.70 M |
| 06/23/2026 | $10.31 | $11.66 (13.09%) | $11.85 | $9.62 | 35.46 M | $691.32 M |
| 06/22/2026 | $8.13 | $8.12 (-0.12%) | $8.47 | $7.86 | 931.10 K | $481.44 M |
| 06/18/2026 | $8.35 | $8.19 (-1.92%) | $8.46 | $7.86 | 1.21 M | $485.59 M |
| 06/17/2026 | $8.29 | $8.27 (-0.24%) | $8.69 | $8.27 | 1.42 M | $490.33 M |
| 06/16/2026 | $8.20 | $8.29 (1.1%) | $8.76 | $8.06 | 1.24 M | $491.52 M |
| 06/15/2026 | $8.02 | $8.11 (1.12%) | $8.28 | $7.64 | 1.87 M | $480.84 M |
| 06/12/2026 | $7.73 | $7.92 (2.46%) | $7.93 | $7.52 | 1.22 M | $469.58 M |
| 06/11/2026 | $7.46 | $7.65 (2.55%) | $7.80 | $7.39 | 1.64 M | $453.57 M |
| 06/10/2026 | $7.23 | $7.40 (2.35%) | $7.63 | $7.16 | 811.60 K | $438.75 M |
| 06/09/2026 | $7.59 | $7.38 (-2.77%) | $7.61 | $7.07 | 926.10 K | $437.56 M |
| 06/08/2026 | $7.91 | $7.60 (-3.92%) | $7.96 | $7.53 | 893.61 K | $450.61 M |
| 06/05/2026 | $8.23 | $7.76 (-5.71%) | $8.32 | $7.67 | 1.41 M | $460.09 M |
| 06/04/2026 | $7.90 | $8.38 (6.08%) | $8.41 | $7.82 | 1.36 M | $496.85 M |
| 06/03/2026 | $8.76 | $7.95 (-9.25%) | $8.80 | $7.78 | 1.95 M | $471.36 M |
| 06/02/2026 | $8.81 | $8.90 (1.02%) | $9.46 | $8.66 | 1.78 M | $527.68 M |
| 06/01/2026 | $8.24 | $9.11 (10.56%) | $9.25 | $8.11 | 2.69 M | $540.13 M |
| 05/29/2026 | $7.74 | $8.28 (6.98%) | $8.44 | $7.64 | 2.92 M | $490.92 M |
| 05/28/2026 | $7.64 | $7.65 (0.13%) | $7.77 | $7.61 | 1.04 M | $453.57 M |
| 05/27/2026 | $7.72 | $7.64 (-1.04%) | $7.78 | $7.37 | 1.19 M | $452.98 M |
| 05/26/2026 | $7.67 | $7.77 (1.3%) | $7.95 | $7.47 | 1.76 M | $460.68 M |
| 05/22/2026 | $7.39 | $7.67 (3.79%) | $7.73 | $7.29 | 1.26 M | $454.76 M |
| 05/21/2026 | $7.38 | $7.37 (-0.14%) | $7.55 | $7.28 | 918.11 K | $436.97 M |
| 05/20/2026 | $7.44 | $7.43 (-0.13%) | $7.76 | $7.20 | 1.92 M | $440.53 M |
| 05/19/2026 | $7.35 | $7.51 (2.18%) | $7.59 | $7.14 | 1.19 M | $445.27 M |
| 05/18/2026 | $6.99 | $7.41 (6.01%) | $7.75 | $6.91 | 1.51 M | $439.34 M |
| 05/15/2026 | $7.13 | $7.03 (-1.4%) | $7.13 | $6.87 | 1.11 M | $416.81 M |
| 05/14/2026 | $7.26 | $7.27 (0.14%) | $7.57 | $7.05 | 1.38 M | $431.04 M |
| 05/13/2026 | $7.00 | $7.37 (5.29%) | $7.49 | $6.73 | 1.51 M | $436.97 M |
| 05/12/2026 | $7.17 | $7.03 (-1.95%) | $7.24 | $6.70 | 1.46 M | $416.81 M |
| 05/11/2026 | $7.13 | $7.15 (0.28%) | $7.45 | $7.00 | 1.98 M | $423.92 M |
| 05/08/2026 | $7.61 | $7.48 (-1.71%) | $7.85 | $7.20 | 2.52 M | $443.49 M |
| 05/07/2026 | $7.38 | $7.50 (1.63%) | $7.66 | $7.26 | 2.31 M | $444.68 M |
| 05/06/2026 | $7.76 | $7.40 (-4.64%) | $8.16 | $6.94 | 5.31 M | $438.75 M |
| 05/05/2026 | $7.43 | $7.59 (2.15%) | $8.42 | $7.12 | 37.17 M | $450.01 M |
| 05/04/2026 | $4.43 | $4.64 (4.74%) | $4.75 | $4.43 | 5.36 M | $275.11 M |
| 05/01/2026 | $4.29 | $4.45 (3.73%) | $4.46 | $4.29 | 358.89 K | $263.84 M |
| 04/30/2026 | $4.20 | $4.28 (1.9%) | $4.34 | $4.19 | 365.94 K | $253.76 M |
| 04/29/2026 | $4.29 | $4.18 (-2.56%) | $4.32 | $4.14 | 487.00 K | $247.83 M |
| 04/28/2026 | $4.18 | $4.29 (2.63%) | $4.39 | $4.15 | 422.60 K | $254.35 M |
| 04/27/2026 | $4.20 | $4.20 (0%) | $4.26 | $4.14 | 339.02 K | $249.02 M |
| 04/24/2026 | $4.04 | $4.21 (4.21%) | $4.21 | $3.97 | 322.85 K | $249.61 M |
| 04/23/2026 | $4.15 | $4.03 (-2.89%) | $4.20 | $3.97 | 419.40 K | $238.94 M |
| 04/22/2026 | $4.21 | $4.18 (-0.71%) | $4.24 | $4.14 | 330.01 K | $247.83 M |
| 04/21/2026 | $4.15 | $4.16 (0.24%) | $4.27 | $4.10 | 597.30 K | $246.65 M |
| 04/20/2026 | $4.04 | $4.13 (2.23%) | $4.15 | $4.01 | 348.24 K | $244.87 M |
| 04/17/2026 | $4.03 | $4.10 (1.74%) | $4.16 | $4.03 | 510.80 K | $243.09 M |
| 04/16/2026 | $3.86 | $4.00 (3.63%) | $4.03 | $3.76 | 663.59 K | $237.16 M |
| 04/15/2026 | $3.60 | $3.82 (6.11%) | $3.83 | $3.56 | 1.08 M | $226.49 M |
| 04/14/2026 | $3.56 | $3.58 (0.56%) | $3.60 | $3.50 | 358.13 K | $212.26 M |
| 04/13/2026 | $3.41 | $3.51 (2.93%) | $3.54 | $3.41 | 325.83 K | $208.11 M |
| 04/10/2026 | $3.57 | $3.43 (-3.92%) | $3.57 | $3.40 | 404.20 K | $203.37 M |
| 04/09/2026 | $3.59 | $3.48 (-3.06%) | $3.61 | $3.35 | 555.00 K | $206.33 M |
| 04/08/2026 | $3.70 | $3.60 (-2.7%) | $3.81 | $3.57 | 473.92 K | $213.44 M |
| 04/07/2026 | $3.67 | $3.62 (-1.36%) | $3.72 | $3.57 | 574.04 K | $214.63 M |
| 04/06/2026 | $3.65 | $3.70 (1.37%) | $3.80 | $3.63 | 416.10 K | $219.37 M |
| 04/02/2026 | $3.47 | $3.64 (4.9%) | $3.65 | $3.47 | 485.04 K | $215.82 M |
| 04/01/2026 | $3.51 | $3.57 (1.71%) | $3.64 | $3.48 | 502.57 K | $211.67 M |
| 03/31/2026 | $3.35 | $3.45 (2.99%) | $3.49 | $3.33 | 503.38 K | $204.55 M |
| 03/30/2026 | $3.43 | $3.31 (-3.5%) | $3.46 | $3.26 | 543.50 K | $196.25 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.
