5 DAY PERFORMANCE
+12.00%
1 MONTH PERFORMANCE
-0.59%
3 MONTH PERFORMANCE
+14.29%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
-44.74%
1 YEAR PERFORMANCE
-54.35%
Blend Labs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.75 | 1.36 M | $455.02 M |
| 07/07/2026 | $1.81 | $1.82 (0.55%) | $1.88 | $1.81 | 1.11 M | $465.25 M |
| 07/06/2026 | $1.80 | $1.83 (1.67%) | $1.87 | $1.77 | 1.49 M | $467.80 M |
| 07/02/2026 | $1.78 | $1.81 (1.69%) | $1.85 | $1.78 | 1.24 M | $462.69 M |
| 07/01/2026 | $1.70 | $1.81 (6.47%) | $1.87 | $1.70 | 2.19 M | $462.69 M |
| 06/30/2026 | $1.69 | $1.71 (1.18%) | $1.73 | $1.67 | 1.56 M | $437.13 M |
| 06/29/2026 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.69 | 1.75 M | $432.01 M |
| 06/26/2026 | $1.63 | $1.73 (6.13%) | $1.74 | $1.62 | 3.37 M | $442.24 M |
| 06/25/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.60 | 2.26 M | $414.12 M |
| 06/24/2026 | $1.67 | $1.70 (1.8%) | $1.77 | $1.67 | 1.76 M | $434.57 M |
| 06/23/2026 | $1.65 | $1.67 (1.21%) | $1.75 | $1.65 | 2.96 M | $426.90 M |
| 06/22/2026 | $1.71 | $1.68 (-1.75%) | $1.81 | $1.61 | 4.44 M | $429.46 M |
| 06/18/2026 | $1.63 | $1.65 (1.23%) | $1.71 | $1.56 | 7.57 M | $421.79 M |
| 06/17/2026 | $1.74 | $1.59 (-8.62%) | $1.79 | $1.59 | 2.79 M | $406.45 M |
| 06/16/2026 | $1.76 | $1.77 (0.57%) | $1.81 | $1.72 | 2.53 M | $452.47 M |
| 06/15/2026 | $1.71 | $1.68 (-1.75%) | $1.78 | $1.68 | 2.85 M | $429.46 M |
| 06/12/2026 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.65 | 1.97 M | $432.01 M |
| 06/11/2026 | $1.75 | $1.75 (0%) | $1.79 | $1.66 | 3.63 M | $447.35 M |
| 06/10/2026 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 1.86 M | $424.35 M |
| 06/09/2026 | $1.68 | $1.69 (0.6%) | $1.76 | $1.63 | 2.20 M | $432.01 M |
| 06/08/2026 | $1.70 | $1.71 (0.59%) | $1.73 | $1.63 | 2.89 M | $437.13 M |
| 06/05/2026 | $1.69 | $1.62 (-4.14%) | $1.75 | $1.60 | 2.27 M | $414.12 M |
| 06/04/2026 | $1.61 | $1.72 (6.83%) | $1.76 | $1.60 | 3.38 M | $439.68 M |
| 06/03/2026 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.55 | 3.54 M | $406.45 M |
| 06/02/2026 | $1.73 | $1.66 (-4.05%) | $1.77 | $1.63 | 2.91 M | $424.35 M |
| 06/01/2026 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.73 | 3.39 M | $444.80 M |
| 05/29/2026 | $1.68 | $1.79 (6.55%) | $1.84 | $1.68 | 7.86 M | $457.58 M |
| 05/28/2026 | $1.60 | $1.72 (7.5%) | $1.73 | $1.56 | 4.47 M | $439.68 M |
| 05/27/2026 | $1.45 | $1.56 (7.59%) | $1.58 | $1.45 | 2.86 M | $398.78 M |
| 05/26/2026 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.43 | 3.39 M | $375.78 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.
