Blade Air Mobility, Inc. (BLDEW)
NASDAQ: BLDEW · Real-Time Price · USD · Warrants
0.1712
-0.0038 (-2.17%)
May 23, 2025, 4:00 PM - Market closed
Blade Air Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 0.17 | 0.19 | 0.14 | 0.18 | 0.18 | -5.82% | 49,334 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 101 |
| Apr 29, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | 18.82% | 29,720 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.80% | 3,050 |
| 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 |