5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
-24.39%
6 MONTH PERFORMANCE
-4.86%
YEAR-TO-DATE PERFORMANCE
-11.64%
1 YEAR PERFORMANCE
+42.53%
Blend Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.42 | $3.69 (7.89%) | $3.77 | $3.33 | 5.56 M | $947.35 M |
| 03/11/2025 | $3.23 | $3.32 (2.79%) | $3.48 | $3.18 | 5.48 M | $852.36 M |
| 03/10/2025 | $3.12 | $3.19 (2.24%) | $3.22 | $3.04 | 7.26 M | $818.98 M |
| 03/07/2025 | $3.05 | $3.10 (1.64%) | $3.12 | $2.98 | 4.66 M | $795.88 M |
| 03/06/2025 | $3.03 | $3.07 (1.32%) | $3.10 | $3.00 | 3.89 M | $788.18 M |
| 03/05/2025 | $2.97 | $3.11 (4.71%) | $3.17 | $2.95 | 4.32 M | $798.45 M |
| 03/04/2025 | $2.86 | $2.96 (3.5%) | $3.01 | $2.79 | 4.17 M | $759.94 M |
| 03/03/2025 | $3.10 | $2.97 (-4.19%) | $3.12 | $2.96 | 4.39 M | $762.50 M |
| 02/28/2025 | $3.24 | $3.13 (-3.4%) | $3.27 | $2.80 | 10.36 M | $803.58 M |
| 02/27/2025 | $3.68 | $3.51 (-4.62%) | $3.75 | $3.51 | 4.86 M | $901.14 M |
| 02/26/2025 | $3.50 | $3.64 (4%) | $3.65 | $3.50 | 2.65 M | $934.52 M |
| 02/25/2025 | $3.58 | $3.48 (-2.79%) | $3.58 | $3.42 | 4.42 M | $893.44 M |
| 02/24/2025 | $3.84 | $3.56 (-7.29%) | $3.84 | $3.52 | 4.29 M | $913.98 M |
| 02/21/2025 | $4.00 | $3.78 (-5.5%) | $4.00 | $3.73 | 4.86 M | $963.56 M |
| 02/20/2025 | $3.93 | $3.94 (0.25%) | $3.98 | $3.84 | 1.93 M | $1.00 B |
| 02/19/2025 | $3.93 | $3.99 (1.53%) | $4.06 | $3.91 | 2.24 M | $1.02 B |
| 02/18/2025 | $3.77 | $3.99 (5.84%) | $4.08 | $3.74 | 3.42 M | $1.02 B |
| 02/14/2025 | $3.89 | $3.75 (-3.6%) | $3.90 | $3.74 | 2.19 M | $955.91 M |
| 02/13/2025 | $3.95 | $3.89 (-1.52%) | $3.96 | $3.77 | 2.37 M | $991.60 M |
| 02/12/2025 | $3.84 | $3.90 (1.56%) | $3.92 | $3.77 | 2.09 M | $994.15 M |
| 02/11/2025 | $3.93 | $3.93 (0%) | $4.00 | $3.87 | 1.22 M | $1.00 B |
| 02/10/2025 | $3.90 | $3.98 (2.05%) | $4.00 | $3.89 | 3.41 M | $1.01 B |
| 02/07/2025 | $3.95 | $3.91 (-1.01%) | $4.07 | $3.89 | 1.45 M | $996.70 M |
| 02/06/2025 | $4.08 | $3.95 (-3.19%) | $4.09 | $3.90 | 1.27 M | $1.01 B |
| 02/05/2025 | $4.06 | $4.05 (-0.25%) | $4.06 | $3.91 | 2.22 M | $1.03 B |
| 02/04/2025 | $3.95 | $4.04 (2.28%) | $4.22 | $3.82 | 3.86 M | $1.03 B |
| 02/03/2025 | $3.65 | $3.77 (3.29%) | $3.79 | $3.59 | 1.61 M | $961.01 M |
| 01/31/2025 | $3.95 | $3.85 (-2.53%) | $3.98 | $3.76 | 2.57 M | $981.40 M |
| 01/30/2025 | $3.94 | $3.96 (0.51%) | $4.06 | $3.90 | 1.54 M | $1.01 B |
| 01/29/2025 | $3.93 | $3.89 (-1.02%) | $3.97 | $3.83 | 1.92 M | $991.60 M |
| 01/28/2025 | $3.82 | $3.92 (2.62%) | $3.96 | $3.65 | 1.77 M | $999.25 M |
| 01/27/2025 | $3.65 | $3.83 (4.93%) | $3.94 | $3.61 | 2.23 M | $976.31 M |
| 01/24/2025 | $3.71 | $3.70 (-0.27%) | $3.81 | $3.69 | 1.64 M | $943.17 M |
| 01/23/2025 | $3.72 | $3.72 (0%) | $3.76 | $3.61 | 1.85 M | $948.27 M |
| 01/22/2025 | $3.79 | $3.78 (-0.26%) | $3.84 | $3.69 | 2.43 M | $963.56 M |
| 01/21/2025 | $3.66 | $3.77 (3.01%) | $3.81 | $3.54 | 2.78 M | $961.01 M |
| 01/17/2025 | $3.65 | $3.60 (-1.37%) | $3.69 | $3.58 | 2.55 M | $917.68 M |
| 01/16/2025 | $3.74 | $3.59 (-4.01%) | $3.74 | $3.57 | 2.13 M | $915.13 M |
| 01/15/2025 | $3.57 | $3.72 (4.2%) | $3.75 | $3.46 | 5.02 M | $948.27 M |
| 01/14/2025 | $3.35 | $3.44 (2.69%) | $3.50 | $3.34 | 3.09 M | $876.89 M |
| 01/13/2025 | $3.25 | $3.31 (1.85%) | $3.35 | $3.23 | 3.81 M | $843.75 M |
| 01/10/2025 | $3.63 | $3.36 (-7.44%) | $3.64 | $3.35 | 5.67 M | $856.50 M |
| 01/08/2025 | $3.68 | $3.75 (1.9%) | $3.77 | $3.63 | 3.02 M | $955.91 M |
| 01/07/2025 | $3.76 | $3.73 (-0.8%) | $3.91 | $3.66 | 4.82 M | $950.81 M |
| 01/06/2025 | $3.86 | $3.72 (-3.63%) | $3.94 | $3.68 | 4.28 M | $948.27 M |
| 01/03/2025 | $3.79 | $3.80 (0.26%) | $3.87 | $3.60 | 4.03 M | $968.66 M |
| 01/02/2025 | $4.30 | $3.84 (-10.7%) | $4.32 | $3.80 | 4.90 M | $978.85 M |
| 12/31/2024 | $4.33 | $4.21 (-2.77%) | $4.34 | $4.20 | 4.08 M | $1.07 B |
| 12/30/2024 | $4.26 | $4.30 (0.94%) | $4.38 | $4.16 | 2.42 M | $1.10 B |
| 12/27/2024 | $4.36 | $4.29 (-1.61%) | $4.39 | $4.17 | 4.26 M | $1.09 B |
| 12/26/2024 | $4.48 | $4.40 (-1.79%) | $4.53 | $4.39 | 3.25 M | $1.12 B |
| 12/24/2024 | $4.44 | $4.50 (1.35%) | $4.54 | $4.36 | 1.99 M | $1.15 B |
| 12/23/2024 | $4.37 | $4.41 (0.92%) | $4.51 | $4.24 | 3.01 M | $1.12 B |
| 12/20/2024 | $4.32 | $4.40 (1.85%) | $4.55 | $4.26 | 5.66 M | $1.12 B |
| 12/19/2024 | $4.74 | $4.43 (-6.54%) | $4.83 | $4.42 | 3.45 M | $1.13 B |
| 12/18/2024 | $5.33 | $4.70 (-11.82%) | $5.34 | $4.63 | 3.52 M | $1.20 B |
| 12/17/2024 | $5.05 | $5.04 (-0.2%) | $5.16 | $4.99 | 2.40 M | $1.28 B |
| 12/16/2024 | $4.93 | $5.06 (2.64%) | $5.15 | $4.87 | 2.90 M | $1.29 B |
| 12/13/2024 | $5.08 | $4.92 (-3.15%) | $5.17 | $4.88 | 2.93 M | $1.25 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.
