Blade Air Mobility, Inc. (BLDEW)
NASDAQ: BLDEW · Real-Time Price · USD · Warrants
0.2560
+0.0557 (27.81%)
Jul 16, 2025, 3:43 PM - Market open
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -1.33% | 14,329 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | 1.50% | 110,543 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.20 | 0.20 | 0.20 | -16.18% | 37,421 |
| Jul 10, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 13.67% | 2,788 |
| Jul 9, 2025 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -6.63% | 129,887 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.65% | 41,713 |
| Jul 7, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.83% | 41,338 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.24% | 2,021 |
| Jul 2, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 6.88% | 17,702 |
| Jul 1, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | 2.28% | 32,285 |
| Jun 30, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -2.64% | 70,010 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.42% | 10,452 |
| Jun 26, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 9.98% | 36,342 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 24, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.70% | 6,681 |
| Jun 23, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 4.38% | 29,055 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.05% | 6,757 |
| Jun 18, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -3.99% | 24,482 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.26% | 11,422 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.81% | 26,176 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.24% | 5,128 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -9.95% | 40,697 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -8.34% | 144,691 |
| Jun 10, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -0.27% | 38,747 |
| Jun 9, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 13.08% | 39,964 |
| Jun 6, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 12.75% | 16,304 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -14.02% | 5,114 |
| Jun 4, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 16.36% | 60,640 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 5.27% | 11,864 |
| Jun 2, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 0.21% | 14,486 |
| May 30, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -0.32% | 21,800 |
| May 29, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.48% | 63,550 |
| May 28, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 13.51% | 92,379 |
| May 27, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.06% | 53,999 |
| May 23, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -2.17% | 52,634 |
| May 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.46% | 28,160 |
| May 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.74% | 75,404 |
| May 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.24% | 78,516 |
| May 19, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.93% | 33,626 |
| May 16, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -0.44% | 57,072 |
| May 15, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -3.47% | 33,548 |
| May 14, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.86% | 10,079 |
| May 13, 2025 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | 1.69% | 34,816 |
| May 12, 2025 | 0.20 | 0.24 | 0.18 | 0.23 | 0.23 | 20.11% | 149,525 |
| May 9, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.34% | 18,750 |
| May 8, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.59% | 24,303 |
| May 7, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 6.48% | 2,950 |
| May 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.58% | 13,206 |
| May 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -9.54% | 7,715 |
| May 2, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.47% | 32,777 |