5 DAY PERFORMANCE
-48.66%
1 MONTH PERFORMANCE
+9.40%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-24.71%
YEAR-TO-DATE PERFORMANCE
-17.60%
1 YEAR PERFORMANCE
-27.95%
Backblaze Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $234.96 M |
| 04/28/2026 | $4.18 | $4.29 (2.63%) | $4.39 | $4.15 | 422.60 K | $241.14 M |
| 04/27/2026 | $4.20 | $4.20 (0%) | $4.26 | $4.14 | 339.02 K | $236.08 M |
| 04/24/2026 | $4.04 | $4.21 (4.21%) | $4.21 | $3.97 | 322.85 K | $236.64 M |
| 04/23/2026 | $4.15 | $4.03 (-2.89%) | $4.20 | $3.97 | 419.40 K | $226.52 M |
| 04/22/2026 | $4.21 | $4.18 (-0.71%) | $4.24 | $4.14 | 330.01 K | $234.96 M |
| 04/21/2026 | $4.15 | $4.16 (0.24%) | $4.27 | $4.10 | 597.30 K | $233.83 M |
| 04/20/2026 | $4.04 | $4.13 (2.23%) | $4.15 | $4.01 | 348.24 K | $232.15 M |
| 04/17/2026 | $4.03 | $4.10 (1.74%) | $4.16 | $4.03 | 510.80 K | $230.46 M |
| 04/16/2026 | $3.86 | $4.00 (3.63%) | $4.03 | $3.76 | 663.59 K | $224.84 M |
| 04/15/2026 | $3.60 | $3.82 (6.11%) | $3.83 | $3.56 | 1.08 M | $214.72 M |
| 04/14/2026 | $3.56 | $3.58 (0.56%) | $3.60 | $3.50 | 358.13 K | $201.23 M |
| 04/13/2026 | $3.41 | $3.51 (2.93%) | $3.54 | $3.41 | 325.83 K | $197.30 M |
| 04/10/2026 | $3.57 | $3.43 (-3.92%) | $3.57 | $3.40 | 404.20 K | $192.80 M |
| 04/09/2026 | $3.59 | $3.48 (-3.06%) | $3.61 | $3.35 | 555.00 K | $195.61 M |
| 04/08/2026 | $3.70 | $3.60 (-2.7%) | $3.81 | $3.57 | 473.92 K | $202.35 M |
| 04/07/2026 | $3.67 | $3.62 (-1.36%) | $3.72 | $3.57 | 574.04 K | $203.48 M |
| 04/06/2026 | $3.65 | $3.70 (1.37%) | $3.80 | $3.63 | 416.10 K | $207.98 M |
| 04/02/2026 | $3.47 | $3.64 (4.9%) | $3.65 | $3.47 | 485.04 K | $204.60 M |
| 04/01/2026 | $3.51 | $3.57 (1.71%) | $3.64 | $3.48 | 502.57 K | $200.67 M |
| 03/31/2026 | $3.35 | $3.45 (2.99%) | $3.49 | $3.33 | 503.38 K | $193.92 M |
| 03/30/2026 | $3.43 | $3.31 (-3.5%) | $3.46 | $3.26 | 543.50 K | $186.05 M |
| 03/27/2026 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.36 | 634.07 K | $191.11 M |
| 03/26/2026 | $3.57 | $3.51 (-1.68%) | $3.68 | $3.50 | 337.60 K | $197.30 M |
| 03/25/2026 | $3.62 | $3.63 (0.28%) | $3.65 | $3.52 | 538.80 K | $204.04 M |
| 03/24/2026 | $3.61 | $3.56 (-1.39%) | $3.62 | $3.52 | 504.73 K | $200.11 M |
| 03/23/2026 | $3.61 | $3.65 (1.11%) | $3.69 | $3.57 | 559.50 K | $205.17 M |
| 03/20/2026 | $3.64 | $3.66 (0.55%) | $3.70 | $3.57 | 557.24 K | $205.73 M |
| 03/19/2026 | $3.56 | $3.65 (2.53%) | $3.71 | $3.55 | 390.53 K | $205.17 M |
| 03/18/2026 | $3.67 | $3.61 (-1.63%) | $3.71 | $3.57 | 413.53 K | $202.92 M |
| 03/17/2026 | $3.63 | $3.69 (1.65%) | $3.72 | $3.61 | 581.43 K | $207.41 M |
| 03/16/2026 | $3.69 | $3.64 (-1.36%) | $3.75 | $3.57 | 510.94 K | $204.60 M |
| 03/13/2026 | $3.74 | $3.64 (-2.67%) | $3.83 | $3.54 | 1.12 M | $204.60 M |
| 03/12/2026 | $3.75 | $3.76 (0.27%) | $3.83 | $3.75 | 801.44 K | $211.35 M |
| 03/11/2026 | $3.79 | $3.77 (-0.53%) | $3.96 | $3.75 | 822.68 K | $211.91 M |
| 03/10/2026 | $3.83 | $3.81 (-0.52%) | $3.86 | $3.71 | 932.24 K | $214.16 M |
| 03/09/2026 | $3.75 | $3.84 (2.4%) | $3.88 | $3.67 | 2.11 M | $215.85 M |
| 03/06/2026 | $3.75 | $3.79 (1.07%) | $3.86 | $3.75 | 767.85 K | $213.03 M |
| 03/05/2026 | $3.83 | $3.75 (-2.09%) | $3.92 | $3.75 | 725.31 K | $210.79 M |
| 03/04/2026 | $3.89 | $3.83 (-1.54%) | $3.98 | $3.83 | 756.00 K | $215.28 M |
| 03/03/2026 | $3.75 | $3.89 (3.73%) | $3.95 | $3.70 | 1.45 M | $218.66 M |
| 03/02/2026 | $3.75 | $3.88 (3.47%) | $4.01 | $3.74 | 988.69 K | $218.09 M |
| 02/27/2026 | $3.78 | $3.76 (-0.53%) | $3.86 | $3.70 | 851.90 K | $211.35 M |
| 02/26/2026 | $3.91 | $3.84 (-1.79%) | $4.01 | $3.75 | 880.10 K | $215.85 M |
| 02/25/2026 | $3.80 | $3.93 (3.42%) | $4.04 | $3.75 | 2.44 M | $220.90 M |
| 02/24/2026 | $3.85 | $3.76 (-2.34%) | $4.29 | $3.68 | 4.07 M | $211.35 M |
| 02/23/2026 | $4.38 | $4.37 (-0.23%) | $4.54 | $4.27 | 1.82 M | $245.64 M |
| 02/20/2026 | $4.32 | $4.40 (1.85%) | $4.49 | $4.29 | 955.98 K | $247.32 M |
| 02/19/2026 | $4.27 | $4.35 (1.87%) | $4.35 | $4.18 | 740.18 K | $244.51 M |
| 02/18/2026 | $4.14 | $4.31 (4.11%) | $4.44 | $4.00 | 1.54 M | $245.57 M |
| 02/17/2026 | $4.25 | $4.03 (-5.18%) | $4.25 | $3.95 | 1.21 M | $229.62 M |
| 02/13/2026 | $3.95 | $4.29 (8.61%) | $4.33 | $3.92 | 834.09 K | $244.43 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.
