5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
-16.25%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-19.83%
1 YEAR PERFORMANCE
-36.92%
Blend Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.28 | $3.11 (-5.18%) | $3.33 | $3.10 | 2.94 M | $806.15 M |
| 12/04/2025 | $3.15 | $3.28 (4.13%) | $3.32 | $3.13 | 4.70 M | $850.21 M |
| 12/03/2025 | $3.12 | $3.10 (-0.64%) | $3.15 | $3.05 | 3.00 M | $803.55 M |
| 12/02/2025 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.08 | 3.08 M | $806.15 M |
| 12/01/2025 | $3.09 | $3.14 (1.62%) | $3.19 | $3.08 | 4.95 M | $813.92 M |
| 11/28/2025 | $3.19 | $3.16 (-0.94%) | $3.23 | $3.15 | 2.40 M | $819.11 M |
| 11/26/2025 | $3.13 | $3.13 (0%) | $3.19 | $3.09 | 3.42 M | $811.33 M |
| 11/25/2025 | $3.07 | $3.16 (2.93%) | $3.22 | $3.06 | 4.16 M | $819.11 M |
| 11/24/2025 | $2.95 | $3.06 (3.73%) | $3.12 | $2.95 | 6.25 M | $793.19 M |
| 11/21/2025 | $2.87 | $3.01 (4.88%) | $3.08 | $2.86 | 8.38 M | $780.23 M |
| 11/20/2025 | $3.08 | $2.84 (-7.79%) | $3.11 | $2.83 | 5.80 M | $736.16 M |
| 11/19/2025 | $3.07 | $3.04 (-0.98%) | $3.08 | $3.00 | 4.34 M | $788.00 M |
| 11/18/2025 | $3.06 | $3.05 (-0.33%) | $3.17 | $3.01 | 4.92 M | $790.59 M |
| 11/17/2025 | $3.00 | $2.99 (-0.33%) | $3.04 | $2.95 | 4.54 M | $775.04 M |
| 11/14/2025 | $3.05 | $3.00 (-1.64%) | $3.08 | $2.96 | 4.28 M | $777.63 M |
| 11/13/2025 | $3.13 | $3.11 (-0.64%) | $3.16 | $3.02 | 4.81 M | $806.15 M |
| 11/12/2025 | $3.02 | $3.06 (1.32%) | $3.07 | $2.97 | 4.29 M | $793.19 M |
| 11/11/2025 | $3.00 | $3.00 (0%) | $3.18 | $2.99 | 4.84 M | $777.63 M |
| 11/10/2025 | $2.85 | $3.00 (5.26%) | $3.04 | $2.85 | 4.46 M | $777.63 M |
| 11/07/2025 | $2.73 | $2.79 (2.2%) | $2.99 | $2.50 | 5.64 M | $723.20 M |
| 11/06/2025 | $3.21 | $2.99 (-6.85%) | $3.24 | $2.95 | 5.81 M | $775.04 M |
| 11/05/2025 | $3.17 | $3.22 (1.58%) | $3.26 | $3.14 | 2.31 M | $834.66 M |
| 11/04/2025 | $3.19 | $3.17 (-0.63%) | $3.23 | $3.14 | 2.77 M | $821.70 M |
| 11/03/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.18 | 2.74 M | $842.44 M |
| 10/31/2025 | $3.25 | $3.31 (1.85%) | $3.34 | $3.25 | 2.43 M | $857.99 M |
| 10/30/2025 | $3.36 | $3.24 (-3.57%) | $3.42 | $3.23 | 3.03 M | $839.84 M |
| 10/29/2025 | $3.51 | $3.39 (-3.42%) | $3.60 | $3.32 | 3.38 M | $878.73 M |
| 10/28/2025 | $3.54 | $3.45 (-2.54%) | $3.62 | $3.42 | 3.85 M | $894.28 M |
| 10/27/2025 | $3.59 | $3.55 (-1.11%) | $3.61 | $3.46 | 3.17 M | $920.20 M |
| 10/24/2025 | $3.50 | $3.56 (1.71%) | $3.60 | $3.49 | 3.16 M | $922.79 M |
| 10/23/2025 | $3.35 | $3.47 (3.58%) | $3.52 | $3.34 | 3.58 M | $899.46 M |
| 10/22/2025 | $3.44 | $3.37 (-2.03%) | $3.49 | $3.30 | 2.57 M | $873.54 M |
| 10/21/2025 | $3.35 | $3.48 (3.88%) | $3.49 | $3.28 | 2.75 M | $902.05 M |
| 10/20/2025 | $3.36 | $3.41 (1.49%) | $3.55 | $3.30 | 4.65 M | $883.91 M |
| 10/17/2025 | $3.24 | $3.32 (2.47%) | $3.35 | $3.23 | 2.16 M | $860.58 M |
| 10/16/2025 | $3.27 | $3.27 (0%) | $3.37 | $3.24 | 3.60 M | $847.62 M |
| 10/15/2025 | $3.38 | $3.27 (-3.25%) | $3.39 | $3.18 | 4.43 M | $847.62 M |
| 10/14/2025 | $3.19 | $3.34 (4.7%) | $3.38 | $3.18 | 4.29 M | $865.76 M |
| 10/13/2025 | $3.26 | $3.23 (-0.92%) | $3.28 | $3.13 | 2.95 M | $837.25 M |
| 10/10/2025 | $3.30 | $3.17 (-3.94%) | $3.37 | $3.16 | 2.48 M | $821.70 M |
| 10/09/2025 | $3.30 | $3.28 (-0.61%) | $3.35 | $3.25 | 2.32 M | $850.21 M |
| 10/08/2025 | $3.35 | $3.32 (-0.9%) | $3.39 | $3.27 | 3.37 M | $860.58 M |
| 10/07/2025 | $3.35 | $3.32 (-0.9%) | $3.43 | $3.24 | 3.87 M | $860.58 M |
| 10/06/2025 | $3.40 | $3.39 (-0.29%) | $3.48 | $3.31 | 2.89 M | $878.73 M |
| 10/03/2025 | $3.45 | $3.37 (-2.32%) | $3.56 | $3.33 | 2.78 M | $873.54 M |
| 10/02/2025 | $3.67 | $3.47 (-5.45%) | $3.70 | $3.43 | 2.42 M | $899.46 M |
| 10/01/2025 | $3.67 | $3.61 (-1.63%) | $3.86 | $3.58 | 3.41 M | $935.75 M |
| 09/30/2025 | $3.77 | $3.65 (-3.18%) | $3.84 | $3.59 | 3.60 M | $946.12 M |
| 09/29/2025 | $3.80 | $3.75 (-1.32%) | $3.83 | $3.72 | 2.26 M | $972.04 M |
| 09/26/2025 | $3.79 | $3.76 (-0.79%) | $3.85 | $3.75 | 1.89 M | $974.63 M |
| 09/25/2025 | $3.73 | $3.80 (1.88%) | $3.91 | $3.71 | 2.53 M | $985.00 M |
| 09/24/2025 | $3.96 | $3.77 (-4.8%) | $3.98 | $3.75 | 2.53 M | $977.23 M |
| 09/23/2025 | $4.06 | $3.93 (-3.2%) | $4.13 | $3.88 | 3.53 M | $1.02 B |
| 09/22/2025 | $3.95 | $4.05 (2.53%) | $4.09 | $3.94 | 2.61 M | $1.05 B |
| 09/19/2025 | $4.18 | $3.96 (-5.26%) | $4.22 | $3.93 | 5.98 M | $1.03 B |
| 09/18/2025 | $4.30 | $4.21 (-2.09%) | $4.39 | $4.20 | 3.27 M | $1.09 B |
| 09/17/2025 | $4.17 | $4.25 (1.92%) | $4.49 | $4.17 | 4.03 M | $1.10 B |
| 09/16/2025 | $4.22 | $4.19 (-0.71%) | $4.28 | $4.15 | 1.96 M | $1.09 B |
| 09/15/2025 | $4.32 | $4.24 (-1.85%) | $4.41 | $4.22 | 2.69 M | $1.10 B |
| 09/12/2025 | $4.30 | $4.30 (0%) | $4.41 | $4.20 | 2.82 M | $1.11 B |
| 09/11/2025 | $4.12 | $4.34 (5.34%) | $4.44 | $4.10 | 3.23 M | $1.12 B |
| 09/10/2025 | $4.32 | $4.13 (-4.4%) | $4.46 | $4.07 | 3.26 M | $1.07 B |
| 09/09/2025 | $4.30 | $4.23 (-1.63%) | $4.37 | $4.10 | 2.80 M | $1.10 B |
| 09/08/2025 | $4.00 | $4.37 (9.25%) | $4.49 | $4.00 | 7.06 M | $1.13 B |
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.
