Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
7.37
-0.06 (-0.81%)
At close: May 21, 2026, 4:00 PM EDT
7.45
+0.08 (1.09%)
After-hours: May 21, 2026, 7:27 PM EDT
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.38 | 7.55 | 7.28 | 7.37 | 7.37 | -0.81% | 891,870 |
| May 20, 2026 | 7.44 | 7.76 | 7.20 | 7.43 | 7.43 | -1.07% | 1,922,837 |
| May 19, 2026 | 7.35 | 7.59 | 7.14 | 7.51 | 7.51 | 1.35% | 1,191,745 |
| May 18, 2026 | 6.99 | 7.75 | 6.91 | 7.41 | 7.41 | 5.41% | 1,514,442 |
| May 15, 2026 | 7.13 | 7.13 | 6.87 | 7.03 | 7.03 | -3.30% | 1,114,839 |
| May 14, 2026 | 7.26 | 7.57 | 7.05 | 7.27 | 7.27 | -1.36% | 1,383,993 |
| May 13, 2026 | 7.00 | 7.49 | 6.73 | 7.37 | 7.37 | 4.84% | 1,514,376 |
| May 12, 2026 | 7.17 | 7.24 | 6.70 | 7.03 | 7.03 | -1.68% | 1,460,431 |
| May 11, 2026 | 7.13 | 7.45 | 7.00 | 7.15 | 7.15 | -4.41% | 1,981,600 |
| May 8, 2026 | 7.61 | 7.85 | 7.20 | 7.48 | 7.48 | -0.27% | 2,515,884 |
| May 7, 2026 | 7.38 | 7.66 | 7.26 | 7.50 | 7.50 | 1.35% | 2,313,804 |
| May 6, 2026 | 7.76 | 8.16 | 6.94 | 7.40 | 7.40 | -2.50% | 5,314,781 |
| May 5, 2026 | 7.43 | 8.42 | 7.12 | 7.59 | 7.59 | 63.58% | 37,172,898 |
| May 4, 2026 | 4.43 | 4.75 | 4.43 | 4.64 | 4.64 | 4.27% | 5,354,955 |
| May 1, 2026 | 4.29 | 4.46 | 4.29 | 4.45 | 4.45 | 3.97% | 358,892 |
| Apr 30, 2026 | 4.20 | 4.34 | 4.19 | 4.28 | 4.28 | 2.39% | 365,942 |
| Apr 29, 2026 | 4.29 | 4.32 | 4.14 | 4.18 | 4.18 | -2.56% | 486,959 |
| Apr 28, 2026 | 4.18 | 4.39 | 4.15 | 4.29 | 4.29 | 2.14% | 422,589 |
| Apr 27, 2026 | 4.20 | 4.27 | 4.14 | 4.20 | 4.20 | -0.24% | 339,017 |
| Apr 24, 2026 | 4.04 | 4.21 | 3.97 | 4.21 | 4.21 | 4.47% | 322,845 |
| Apr 23, 2026 | 4.15 | 4.20 | 3.97 | 4.03 | 4.03 | -3.59% | 419,398 |
| Apr 22, 2026 | 4.21 | 4.24 | 4.15 | 4.18 | 4.18 | 0.48% | 330,010 |
| Apr 21, 2026 | 4.15 | 4.27 | 4.10 | 4.16 | 4.16 | 0.73% | 597,255 |
| Apr 20, 2026 | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | 0.73% | 348,240 |
| Apr 17, 2026 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | 2.50% | 510,792 |
| Apr 16, 2026 | 3.86 | 4.03 | 3.76 | 4.00 | 4.00 | 4.71% | 663,586 |
| Apr 15, 2026 | 3.60 | 3.83 | 3.56 | 3.82 | 3.82 | 6.70% | 1,077,910 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | 1.99% | 358,130 |
| Apr 13, 2026 | 3.41 | 3.54 | 3.41 | 3.51 | 3.51 | 2.33% | 325,830 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | -1.44% | 404,178 |
| Apr 9, 2026 | 3.59 | 3.61 | 3.35 | 3.48 | 3.48 | -3.33% | 554,969 |
| Apr 8, 2026 | 3.70 | 3.81 | 3.57 | 3.60 | 3.60 | -0.55% | 473,919 |
| Apr 7, 2026 | 3.67 | 3.72 | 3.57 | 3.62 | 3.62 | -2.16% | 574,037 |
| Apr 6, 2026 | 3.65 | 3.80 | 3.63 | 3.70 | 3.70 | 1.65% | 416,096 |
| Apr 2, 2026 | 3.47 | 3.65 | 3.47 | 3.64 | 3.64 | 1.96% | 485,040 |
| Apr 1, 2026 | 3.51 | 3.64 | 3.48 | 3.57 | 3.57 | 3.48% | 502,566 |
| Mar 31, 2026 | 3.35 | 3.49 | 3.33 | 3.45 | 3.45 | 4.23% | 503,381 |
| Mar 30, 2026 | 3.43 | 3.46 | 3.26 | 3.31 | 3.31 | -2.65% | 543,461 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -3.13% | 634,074 |
| Mar 26, 2026 | 3.57 | 3.68 | 3.50 | 3.51 | 3.51 | -3.31% | 337,576 |
| Mar 25, 2026 | 3.62 | 3.65 | 3.52 | 3.63 | 3.63 | 1.97% | 538,786 |
| Mar 24, 2026 | 3.61 | 3.62 | 3.52 | 3.56 | 3.56 | -2.47% | 504,725 |
| Mar 23, 2026 | 3.61 | 3.69 | 3.57 | 3.65 | 3.65 | -0.27% | 559,495 |
| Mar 20, 2026 | 3.64 | 3.70 | 3.57 | 3.66 | 3.66 | 0.27% | 557,241 |
| Mar 19, 2026 | 3.56 | 3.71 | 3.55 | 3.65 | 3.65 | 1.11% | 390,525 |
| Mar 18, 2026 | 3.67 | 3.71 | 3.57 | 3.61 | 3.61 | -2.17% | 413,534 |
| Mar 17, 2026 | 3.63 | 3.72 | 3.61 | 3.69 | 3.69 | 1.37% | 581,426 |
| Mar 16, 2026 | 3.69 | 3.75 | 3.57 | 3.64 | 3.64 | - | 510,943 |
| Mar 13, 2026 | 3.74 | 3.83 | 3.54 | 3.64 | 3.64 | -3.19% | 1,124,486 |
| Mar 12, 2026 | 3.75 | 3.83 | 3.75 | 3.76 | 3.76 | -0.27% | 801,441 |