Blade Air Mobility, Inc. (BLDEW)
NASDAQ: BLDEW · Real-Time Price · USD · Warrants
0.1800
+0.0061 (3.51%)
Apr 25, 2025, 10:01 AM EDT - Market open
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -5.41% | 3,235 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | 2.26% | 9,975 |
| Apr 23, 2025 | 0.16 | 0.21 | 0.14 | 0.17 | 0.17 | 5.03% | 7,362 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -3.05% | 4,668 |
| Apr 21, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 19.29% | 8,537 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -10.20% | 2,357 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -10.81% | 18,168 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | 7.50% | 6,034 |
| Apr 14, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -4.35% | 4,330 |
| Apr 11, 2025 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | -6.03% | 4,862 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 0.50% | 9,341 |
| Apr 9, 2025 | 0.14 | 0.18 | 0.12 | 0.18 | 0.18 | 26.40% | 52,098 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.12 | 0.14 | 0.14 | -20.84% | 99,759 |
| Apr 7, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | -10.01% | 19,301 |
| Apr 4, 2025 | 0.18 | 0.20 | 0.13 | 0.20 | 0.20 | 5.21% | 18,558 |
| Apr 3, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -9.48% | 7,307 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -1.55% | 28,937 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.16% | 22,201 |
| Mar 31, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -6.22% | 22,713 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.04% | 6,903 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -5.81% | 3,750 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.22% | 3,314 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.55% | 19,966 |
| Mar 24, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.45% | 25,639 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 1,292 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,449 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -3.78% | 11,776 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -9.29% | 11,294 |
| Mar 17, 2025 | 0.28 | 0.29 | 0.23 | 0.28 | 0.28 | 7.69% | 35,752 |
| Mar 14, 2025 | 0.25 | 0.27 | 0.21 | 0.26 | 0.26 | 4.00% | 51,379 |
| Mar 13, 2025 | 0.24 | 0.33 | 0.23 | 0.25 | 0.25 | 7.16% | 231,908 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.20 | 0.23 | 0.23 | -4.37% | 27,524 |
| Mar 11, 2025 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | 4.92% | 7,032 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -10.58% | 35,456 |
| Mar 7, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -2.37% | 7,750 |
| Mar 6, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -8.46% | 26,149 |
| Mar 5, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.78% | 2,218 |
| Mar 4, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -3.61% | 33,940 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -6.35% | 36,241 |
| Feb 28, 2025 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -11.41% | 71,960 |
| Feb 27, 2025 | 0.32 | 0.34 | 0.30 | 0.34 | 0.34 | -7.53% | 39,737 |
| Feb 26, 2025 | 0.31 | 0.37 | 0.31 | 0.37 | 0.37 | 8.96% | 37,825 |
| Feb 25, 2025 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | 8.06% | 18,913 |
| Feb 24, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -8.53% | 16,481 |
| Feb 21, 2025 | 0.33 | 0.36 | 0.30 | 0.34 | 0.34 | -5.07% | 72,833 |
| Feb 20, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | -2.19% | 26,517 |
| Feb 19, 2025 | 0.35 | 0.37 | 0.32 | 0.37 | 0.37 | 3.99% | 11,076 |
| Feb 18, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 3.72% | 57,705 |
| Feb 14, 2025 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | 9.16% | 155,794 |
| Feb 13, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | -2.36% | 39,697 |