5 DAY PERFORMANCE
+63.11%
1 MONTH PERFORMANCE
+18.31%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
-44.74%
1 YEAR PERFORMANCE
-48.78%
Blend Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.00 | $1.05 (5%) | $1.06 | $1.00 | 1.41 M | $251.90 M |
| 10/07/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.00 | 1.44 M | $242.31 M |
| 10/06/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 961.07 K | $244.71 M |
| 10/05/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.00 | 1.53 M | $249.51 M |
| 10/02/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.01 | 1.42 M | $247.11 M |
| 10/01/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.01 | 1.41 M | $251.90 M |
| 09/30/2026 | $1.03 | $1.03 (0%) | $1.09 | $1.02 | 2.05 M | $247.11 M |
| 09/29/2026 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.03 | 1.07 M | $247.11 M |
| 09/28/2026 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.06 | 1.40 M | $261.50 M |
| 09/25/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.07 | 1.75 M | $266.30 M |
| 09/24/2026 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.06 | 1.52 M | $256.70 M |
| 09/23/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.08 | 2.02 M | $268.70 M |
| 09/22/2026 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.16 | 2.71 M | $280.69 M |
| 09/21/2026 | $1.19 | $1.25 (5.04%) | $1.26 | $1.18 | 2.49 M | $299.89 M |
| 09/18/2026 | $1.29 | $1.19 (-7.75%) | $1.30 | $1.18 | 6.30 M | $285.49 M |
| 09/17/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 1.46 M | $311.88 M |
| 09/16/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.33 | 1.48 M | $319.08 M |
| 09/15/2026 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.36 | 1.66 M | $326.28 M |
| 09/14/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.40 | 1.75 M | $347.87 M |
| 09/11/2026 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.40 | 2.02 M | $338.27 M |
| 09/10/2026 | $1.40 | $1.42 (1.43%) | $1.46 | $1.40 | 2.12 M | $340.67 M |
| 09/09/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 2.22 M | $340.67 M |
| 09/08/2026 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.45 | 1.79 M | $357.46 M |
| 09/04/2026 | $1.49 | $1.54 (3.36%) | $1.60 | $1.49 | 1.70 M | $369.46 M |
| 09/03/2026 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.50 | 1.07 M | $362.26 M |
| 09/02/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.50 | 1.38 M | $362.26 M |
| 09/01/2026 | $1.53 | $1.55 (1.31%) | $1.59 | $1.50 | 1.83 M | $371.86 M |
| 08/31/2026 | $1.50 | $1.55 (3.33%) | $1.58 | $1.50 | 2.93 M | $371.86 M |
| 08/28/2026 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.50 | 1.58 M | $364.66 M |
| 08/27/2026 | $1.49 | $1.54 (3.36%) | $1.56 | $1.49 | 1.64 M | $369.46 M |
| 08/26/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.45 | 1.29 M | $359.86 M |
| 08/25/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.48 | 1.27 M | $355.07 M |
| 08/24/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.46 | 1.28 M | $359.86 M |
| 08/21/2026 | $1.49 | $1.52 (2.01%) | $1.54 | $1.48 | 1.36 M | $364.66 M |
| 08/20/2026 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.43 | 1.40 M | $350.27 M |
| 08/19/2026 | $1.49 | $1.50 (0.67%) | $1.55 | $1.44 | 3.89 M | $359.86 M |
| 08/18/2026 | $1.51 | $1.45 (-3.97%) | $1.58 | $1.43 | 4.03 M | $347.87 M |
| 08/17/2026 | $1.45 | $1.48 (2.07%) | $1.49 | $1.43 | 2.22 M | $355.07 M |
| 08/14/2026 | $1.51 | $1.49 (-1.32%) | $1.56 | $1.49 | 2.28 M | $357.46 M |
| 08/13/2026 | $1.40 | $1.55 (10.71%) | $1.56 | $1.40 | 4.22 M | $371.86 M |
| 08/12/2026 | $1.51 | $1.40 (-7.28%) | $1.51 | $1.36 | 3.94 M | $335.87 M |
| 08/11/2026 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.40 | 5.07 M | $345.47 M |
| 08/10/2026 | $1.60 | $1.51 (-5.63%) | $1.63 | $1.50 | 2.70 M | $362.26 M |
| 08/07/2026 | $1.75 | $1.63 (-6.86%) | $1.88 | $1.62 | 5.55 M | $391.05 M |
| 08/06/2026 | $2.04 | $1.95 (-4.41%) | $2.08 | $1.94 | 3.84 M | $467.82 M |
| 08/05/2026 | $2.00 | $2.01 (0.5%) | $2.05 | $1.97 | 1.99 M | $482.22 M |
| 08/04/2026 | $1.91 | $1.99 (4.19%) | $2.00 | $1.91 | 2.01 M | $477.42 M |
| 08/03/2026 | $1.80 | $1.93 (7.22%) | $1.94 | $1.80 | 1.65 M | $463.02 M |
| 07/31/2026 | $1.73 | $1.78 (2.89%) | $1.80 | $1.71 | 1.07 M | $455.02 M |
| 07/30/2026 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.67 | 1.51 M | $447.35 M |
| 07/29/2026 | $1.77 | $1.81 (2.26%) | $1.85 | $1.77 | 1.95 M | $462.69 M |
| 07/28/2026 | $1.78 | $1.79 (0.56%) | $1.82 | $1.73 | 1.70 M | $457.58 M |
| 07/27/2026 | $1.73 | $1.75 (1.16%) | $1.77 | $1.71 | 1.59 M | $447.35 M |
| 07/24/2026 | $1.72 | $1.69 (-1.74%) | $1.77 | $1.69 | 1.65 M | $432.01 M |
| 07/23/2026 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.68 | 2.03 M | $432.01 M |
| 07/22/2026 | $1.84 | $1.73 (-5.98%) | $1.88 | $1.72 | 3.97 M | $442.24 M |
| 07/21/2026 | $1.80 | $1.88 (4.44%) | $1.90 | $1.77 | 2.50 M | $480.58 M |
| 07/20/2026 | $1.78 | $1.80 (1.12%) | $1.82 | $1.72 | 1.58 M | $460.13 M |
| 07/17/2026 | $1.73 | $1.81 (4.62%) | $1.86 | $1.73 | 1.57 M | $462.69 M |
| 07/16/2026 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 3.01 M | $455.02 M |
| 07/15/2026 | $1.80 | $1.71 (-5%) | $1.84 | $1.65 | 2.11 M | $437.13 M |
| 07/14/2026 | $1.75 | $1.78 (1.71%) | $1.86 | $1.74 | 1.63 M | $455.02 M |
| 07/13/2026 | $1.72 | $1.74 (1.16%) | $1.82 | $1.70 | 2.13 M | $444.80 M |
| 07/10/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.64 | 2.70 M | $434.57 M |
| 07/09/2026 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.68 | 4.93 M | $437.13 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.
