5 DAY PERFORMANCE
+21.74%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
-45.98%
YEAR-TO-DATE PERFORMANCE
-44.74%
1 YEAR PERFORMANCE
-53.72%
Blend Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.44 | $1.46 (1.04%) | $1.49 | $1.40 | 1.92 M | $370.66 M |
| 05/12/2026 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.38 | 2.67 M | $360.44 M |
| 05/11/2026 | $1.35 | $1.44 (6.67%) | $1.48 | $1.31 | 3.66 M | $368.11 M |
| 05/08/2026 | $1.46 | $1.38 (-5.48%) | $1.56 | $1.37 | 4.12 M | $352.77 M |
| 05/07/2026 | $1.62 | $1.62 (0%) | $1.69 | $1.59 | 2.93 M | $414.12 M |
| 05/06/2026 | $1.57 | $1.60 (1.91%) | $1.61 | $1.50 | 2.02 M | $409.01 M |
| 05/05/2026 | $1.55 | $1.55 (0%) | $1.62 | $1.54 | 3.88 M | $396.23 M |
| 05/04/2026 | $1.50 | $1.53 (2%) | $1.61 | $1.50 | 2.62 M | $391.11 M |
| 05/01/2026 | $1.49 | $1.52 (2.01%) | $1.55 | $1.46 | 1.70 M | $392.34 M |
| 04/30/2026 | $1.43 | $1.46 (2.1%) | $1.49 | $1.39 | 2.25 M | $376.86 M |
| 04/29/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.39 | 1.43 M | $366.53 M |
| 04/28/2026 | $1.39 | $1.43 (2.88%) | $1.48 | $1.39 | 4.90 M | $369.11 M |
| 04/27/2026 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.40 | 1.18 M | $363.95 M |
| 04/24/2026 | $1.43 | $1.46 (2.1%) | $1.46 | $1.38 | 2.22 M | $376.86 M |
| 04/23/2026 | $1.58 | $1.39 (-12.03%) | $1.60 | $1.38 | 2.54 M | $358.79 M |
| 04/22/2026 | $1.59 | $1.60 (0.63%) | $1.64 | $1.59 | 1.09 M | $412.99 M |
| 04/21/2026 | $1.61 | $1.58 (-1.86%) | $1.69 | $1.58 | 1.95 M | $407.83 M |
| 04/20/2026 | $1.56 | $1.61 (3.21%) | $1.64 | $1.55 | 1.69 M | $415.57 M |
| 04/17/2026 | $1.61 | $1.57 (-2.48%) | $1.66 | $1.54 | 6.14 M | $405.25 M |
| 04/16/2026 | $1.56 | $1.57 (0.64%) | $1.64 | $1.55 | 3.15 M | $405.25 M |
| 04/15/2026 | $1.45 | $1.54 (6.21%) | $1.56 | $1.45 | 3.77 M | $397.51 M |
| 04/14/2026 | $1.49 | $1.43 (-4.03%) | $1.53 | $1.41 | 1.85 M | $369.11 M |
| 04/13/2026 | $1.39 | $1.47 (5.76%) | $1.48 | $1.33 | 2.86 M | $379.44 M |
| 04/10/2026 | $1.52 | $1.42 (-6.58%) | $1.54 | $1.41 | 4.26 M | $366.53 M |
| 04/09/2026 | $1.65 | $1.53 (-7.27%) | $1.67 | $1.50 | 3.81 M | $394.93 M |
| 04/08/2026 | $1.80 | $1.68 (-6.67%) | $1.82 | $1.65 | 3.02 M | $433.64 M |
| 04/07/2026 | $1.91 | $1.72 (-9.95%) | $1.97 | $1.71 | 4.71 M | $443.97 M |
| 04/06/2026 | $1.98 | $1.93 (-2.53%) | $2.05 | $1.93 | 4.30 M | $498.17 M |
| 04/02/2026 | $1.85 | $2.00 (8.11%) | $2.01 | $1.84 | 3.50 M | $516.24 M |
| 04/01/2026 | $1.72 | $1.90 (10.47%) | $1.92 | $1.71 | 3.46 M | $490.43 M |
| 03/31/2026 | $1.70 | $1.70 (0%) | $1.75 | $1.62 | 8.49 M | $438.81 M |
| 03/30/2026 | $1.67 | $1.67 (0%) | $1.71 | $1.55 | 6.43 M | $431.06 M |
| 03/27/2026 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.62 | 4.06 M | $425.90 M |
| 03/26/2026 | $1.72 | $1.70 (-1.16%) | $1.83 | $1.68 | 5.62 M | $438.81 M |
| 03/25/2026 | $1.69 | $1.75 (3.55%) | $1.80 | $1.69 | 3.65 M | $451.71 M |
| 03/24/2026 | $1.70 | $1.66 (-2.35%) | $1.78 | $1.65 | 4.21 M | $428.48 M |
| 03/23/2026 | $1.63 | $1.72 (5.52%) | $1.72 | $1.61 | 5.25 M | $443.97 M |
| 03/20/2026 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.61 | 5.11 M | $423.32 M |
| 03/19/2026 | $1.50 | $1.66 (10.67%) | $1.66 | $1.48 | 7.68 M | $428.48 M |
| 03/18/2026 | $1.45 | $1.53 (5.52%) | $1.59 | $1.44 | 4.90 M | $394.93 M |
| 03/17/2026 | $1.47 | $1.50 (2.04%) | $1.55 | $1.45 | 5.00 M | $387.18 M |
| 03/16/2026 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.45 | 6.06 M | $379.44 M |
| 03/13/2026 | $1.60 | $1.56 (-2.5%) | $1.71 | $1.54 | 6.28 M | $402.67 M |
| 03/12/2026 | $1.82 | $1.61 (-11.54%) | $1.91 | $1.58 | 5.85 M | $415.57 M |
| 03/11/2026 | $1.68 | $1.82 (8.33%) | $1.97 | $1.66 | 10.75 M | $469.78 M |
| 03/10/2026 | $1.64 | $1.63 (-0.61%) | $1.70 | $1.61 | 6.94 M | $420.74 M |
| 03/09/2026 | $1.63 | $1.67 (2.45%) | $1.69 | $1.59 | 4.53 M | $431.06 M |
| 03/06/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.61 | 1.38 M | $425.90 M |
| 03/05/2026 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.70 | 3.52 M | $446.57 M |
| 03/04/2026 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.70 | 1.11 M | $443.97 M |
| 03/03/2026 | $1.63 | $1.72 (5.52%) | $1.77 | $1.63 | 1.76 M | $446.57 M |
| 03/02/2026 | $1.63 | $1.70 (4.29%) | $1.73 | $1.62 | 1.75 M | $441.37 M |
| 02/27/2026 | $1.68 | $1.68 (0%) | $1.70 | $1.61 | 2.99 M | $436.18 M |
| 02/26/2026 | $1.72 | $1.74 (1.16%) | $1.81 | $1.70 | 2.80 M | $451.76 M |
| 02/25/2026 | $1.64 | $1.71 (4.27%) | $1.73 | $1.60 | 3.24 M | $443.97 M |
| 02/24/2026 | $1.59 | $1.64 (3.14%) | $1.68 | $1.57 | 2.73 M | $425.79 M |
| 02/23/2026 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.58 | 3.31 M | $412.81 M |
| 02/20/2026 | $1.69 | $1.70 (0.59%) | $1.82 | $1.68 | 2.47 M | $441.37 M |
| 02/19/2026 | $1.74 | $1.72 (-1.15%) | $1.76 | $1.71 | 2.11 M | $446.57 M |
| 02/18/2026 | $1.78 | $1.75 (-1.69%) | $1.83 | $1.73 | 2.38 M | $454.35 M |
| 02/17/2026 | $1.68 | $1.77 (5.36%) | $1.83 | $1.66 | 3.72 M | $459.55 M |
| 02/13/2026 | $1.67 | $1.71 (2.4%) | $1.76 | $1.64 | 4.58 M | $443.97 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.
