5 DAY PERFORMANCE
+99.38%
1 MONTH PERFORMANCE
+67.07%
3 MONTH PERFORMANCE
+5.10%
6 MONTH PERFORMANCE
+72.11%
YEAR-TO-DATE PERFORMANCE
+60.96%
1 YEAR PERFORMANCE
+39.63%
Backblaze, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.00 | $5.00 (0%) | $5.11 | $4.86 | 638.13 K | $284.89 M |
| 12/05/2025 | $4.86 | $4.99 (2.67%) | $5.00 | $4.79 | 725.78 K | $284.32 M |
| 12/04/2025 | $4.75 | $4.86 (2.32%) | $4.93 | $4.68 | 542.91 K | $276.91 M |
| 12/03/2025 | $4.58 | $4.73 (3.28%) | $4.76 | $4.50 | 644.67 K | $269.50 M |
| 12/02/2025 | $4.59 | $4.60 (0.22%) | $4.70 | $4.55 | 532.33 K | $262.10 M |
| 12/01/2025 | $4.64 | $4.56 (-1.72%) | $4.73 | $4.45 | 644.21 K | $259.82 M |
| 11/28/2025 | $4.69 | $4.74 (1.07%) | $4.78 | $4.59 | 680.00 K | $270.07 M |
| 11/26/2025 | $4.62 | $4.64 (0.43%) | $4.68 | $4.50 | 626.74 K | $264.38 M |
| 11/25/2025 | $4.52 | $4.60 (1.77%) | $4.77 | $4.42 | 682.79 K | $262.10 M |
| 11/24/2025 | $4.38 | $4.56 (4.11%) | $4.60 | $4.33 | 1.08 M | $259.82 M |
| 11/21/2025 | $4.26 | $4.32 (1.41%) | $4.38 | $4.13 | 1.12 M | $246.14 M |
| 11/20/2025 | $4.58 | $4.33 (-5.46%) | $4.66 | $4.32 | 821.24 K | $246.71 M |
| 11/19/2025 | $4.55 | $4.43 (-2.64%) | $4.70 | $4.40 | 681.10 K | $252.41 M |
| 11/18/2025 | $4.50 | $4.55 (1.11%) | $4.66 | $4.49 | 958.03 K | $259.25 M |
| 11/17/2025 | $4.92 | $4.55 (-7.52%) | $4.96 | $4.55 | 1.24 M | $259.25 M |
| 11/14/2025 | $4.97 | $4.93 (-0.8%) | $5.08 | $4.89 | 607.96 K | $280.90 M |
| 11/13/2025 | $5.38 | $5.10 (-5.2%) | $5.38 | $5.08 | 1.06 M | $290.59 M |
| 11/12/2025 | $5.64 | $5.44 (-3.55%) | $5.68 | $5.28 | 1.19 M | $309.96 M |
| 11/11/2025 | $5.54 | $5.63 (1.62%) | $5.81 | $5.45 | 1.04 M | $320.78 M |
| 11/10/2025 | $6.09 | $5.61 (-7.88%) | $6.16 | $5.58 | 1.22 M | $319.65 M |
| 11/07/2025 | $6.19 | $5.80 (-6.3%) | $6.22 | $5.79 | 1.62 M | $330.47 M |
| 11/06/2025 | $8.40 | $6.18 (-26.43%) | $8.55 | $6.12 | 2.65 M | $352.12 M |
| 11/05/2025 | $9.74 | $9.34 (-4.11%) | $9.85 | $9.25 | 617.30 K | $532.17 M |
| 11/04/2025 | $10.00 | $9.66 (-3.4%) | $10.34 | $9.54 | 651.55 K | $550.41 M |
| 11/03/2025 | $10.39 | $10.41 (0.19%) | $10.55 | $10.08 | 462.27 K | $593.14 M |
| 10/31/2025 | $10.50 | $10.31 (-1.81%) | $10.63 | $10.20 | 301.10 K | $573.52 M |
| 10/30/2025 | $10.41 | $10.34 (-0.67%) | $10.69 | $10.33 | 359.21 K | $575.19 M |
| 10/29/2025 | $10.77 | $10.53 (-2.23%) | $10.77 | $10.35 | 555.45 K | $585.75 M |
| 10/28/2025 | $10.40 | $10.72 (3.08%) | $10.86 | $10.31 | 510.49 K | $596.32 M |
| 10/27/2025 | $10.57 | $10.40 (-1.61%) | $10.65 | $10.29 | 372.80 K | $578.52 M |
| 10/24/2025 | $10.69 | $10.44 (-2.34%) | $10.72 | $10.39 | 416.33 K | $580.75 M |
| 10/23/2025 | $9.70 | $10.50 (8.25%) | $10.61 | $9.52 | 798.70 K | $584.09 M |
| 10/22/2025 | $9.18 | $9.65 (5.12%) | $9.66 | $9.04 | 477.60 K | $536.80 M |
| 10/21/2025 | $9.20 | $9.15 (-0.54%) | $9.27 | $9.00 | 258.90 K | $508.99 M |
| 10/20/2025 | $9.24 | $9.21 (-0.32%) | $9.34 | $9.14 | 271.40 K | $512.33 M |
| 10/17/2025 | $9.40 | $9.13 (-2.87%) | $9.53 | $9.10 | 369.14 K | $507.88 M |
| 10/16/2025 | $9.50 | $9.48 (-0.21%) | $9.98 | $9.36 | 343.45 K | $527.35 M |
| 10/15/2025 | $9.29 | $9.47 (1.94%) | $9.49 | $9.23 | 441.06 K | $526.79 M |
| 10/14/2025 | $9.19 | $9.12 (-0.76%) | $9.48 | $9.06 | 454.60 K | $507.32 M |
| 10/13/2025 | $9.70 | $9.44 (-2.68%) | $9.71 | $9.15 | 510.25 K | $525.12 M |
| 10/10/2025 | $10.00 | $9.44 (-5.6%) | $10.18 | $9.41 | 552.94 K | $525.12 M |
| 10/09/2025 | $10.17 | $9.99 (-1.77%) | $10.17 | $9.82 | 383.15 K | $555.72 M |
| 10/08/2025 | $9.43 | $10.22 (8.38%) | $10.35 | $9.24 | 777.83 K | $568.51 M |
| 10/07/2025 | $9.55 | $9.37 (-1.88%) | $9.60 | $9.22 | 449.00 K | $521.23 M |
| 10/06/2025 | $9.83 | $9.54 (-2.95%) | $9.83 | $9.52 | 429.20 K | $530.68 M |
| 10/03/2025 | $9.65 | $9.69 (0.41%) | $9.86 | $9.51 | 461.63 K | $539.03 M |
| 10/02/2025 | $9.18 | $9.64 (5.01%) | $9.65 | $9.10 | 683.91 K | $536.25 M |
| 10/01/2025 | $9.17 | $9.12 (-0.55%) | $9.32 | $9.09 | 495.20 K | $507.32 M |
| 09/30/2025 | $9.62 | $9.28 (-3.53%) | $9.71 | $9.08 | 652.18 K | $516.22 M |
| 09/29/2025 | $9.73 | $9.65 (-0.82%) | $9.84 | $9.54 | 495.83 K | $536.80 M |
| 09/26/2025 | $9.78 | $9.54 (-2.45%) | $9.87 | $9.45 | 554.04 K | $530.68 M |
| 09/25/2025 | $10.26 | $9.79 (-4.58%) | $10.30 | $9.73 | 1.21 M | $544.59 M |
| 09/24/2025 | $10.53 | $10.46 (-0.66%) | $10.65 | $10.14 | 748.90 K | $581.86 M |
| 09/23/2025 | $10.73 | $10.53 (-1.86%) | $10.82 | $10.53 | 822.96 K | $585.75 M |
| 09/22/2025 | $10.00 | $10.75 (7.5%) | $10.83 | $9.91 | 1.25 M | $597.99 M |
| 09/19/2025 | $9.70 | $9.99 (2.99%) | $10.12 | $9.66 | 1.89 M | $555.72 M |
| 09/18/2025 | $9.63 | $9.72 (0.93%) | $9.78 | $9.57 | 534.64 K | $540.70 M |
| 09/17/2025 | $9.54 | $9.53 (-0.1%) | $9.72 | $9.44 | 541.70 K | $530.13 M |
| 09/16/2025 | $9.77 | $9.55 (-2.25%) | $9.92 | $9.51 | 480.20 K | $531.24 M |
| 09/15/2025 | $9.46 | $9.78 (3.38%) | $9.89 | $9.46 | 786.70 K | $544.03 M |
| 09/12/2025 | $9.40 | $9.45 (0.53%) | $9.60 | $9.27 | 915.14 K | $525.68 M |
| 09/11/2025 | $9.88 | $9.46 (-4.25%) | $9.92 | $9.43 | 1.62 M | $526.23 M |
| 09/10/2025 | $9.19 | $9.82 (6.86%) | $9.89 | $9.19 | 2.01 M | $546.26 M |
| 09/09/2025 | $9.14 | $9.22 (0.88%) | $9.40 | $9.06 | 732.78 K | $512.88 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.
