Backblaze, Inc. (BLZE) NASDAQ
8.90
-0.21(-2.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BLZE Historical Return
If you invested $1000 in Backblaze, Inc. (BLZE) since IPO date, it would be worth $447.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,089.2, while $1000 invested 1 year ago would be worth $1,503.38. This corresponds to total returns of -55.28%, 108.92%, 50.34%, respectively, with annualized returns of -16.17%, 27.87%, 50.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BLZE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.81 | 8.9 | 8.9 | 9.46 | 8.66 | 1.77M |
| June 01, 2026 | 8.24 | 9.11 | 9.11 | 9.25 | 8.11 | 2.68M |
| May 29, 2026 | 7.74 | 8.28 | 8.28 | 8.44 | 7.64 | 2.92M |
| May 28, 2026 | 7.64 | 7.65 | 7.65 | 7.77 | 7.61 | 1.04M |
| May 27, 2026 | 7.72 | 7.64 | 7.64 | 7.78 | 7.37 | 1.15M |
| May 26, 2026 | 7.67 | 7.77 | 7.77 | 7.95 | 7.47 | 1.74M |
| May 22, 2026 | 7.39 | 7.67 | 7.67 | 7.73 | 7.29 | 1.21M |
| May 21, 2026 | 7.38 | 7.37 | 7.37 | 7.55 | 7.28 | 891,870 |
| May 20, 2026 | 7.44 | 7.43 | 7.43 | 7.76 | 7.2 | 1.88M |
| May 19, 2026 | 7.35 | 7.51 | 7.51 | 7.59 | 7.14 | 1.17M |
| May 18, 2026 | 6.99 | 7.41 | 7.41 | 7.75 | 6.91 | 1.48M |
| May 15, 2026 | 7.13 | 7.03 | 7.03 | 7.13 | 6.87 | 1.11M |
| May 14, 2026 | 7.26 | 7.27 | 7.27 | 7.56 | 7.05 | 1.36M |
| May 13, 2026 | 7 | 7.37 | 7.37 | 7.49 | 6.73 | 1.5M |
| May 12, 2026 | 7.17 | 7.03 | 7.03 | 7.24 | 6.7 | 1.46M |
| May 11, 2026 | 7.13 | 7.15 | 7.15 | 7.45 | 7 | 1.95M |
| May 08, 2026 | 7.61 | 7.48 | 7.48 | 7.85 | 7.2 | 2.45M |
| May 07, 2026 | 7.38 | 7.5 | 7.5 | 7.66 | 7.26 | 2.28M |
| May 06, 2026 | 7.76 | 7.4 | 7.4 | 8.16 | 6.94 | 5.27M |
| May 05, 2026 | 7.43 | 7.59 | 7.59 | 8.42 | 7.12 | 36.96M |
| May 04, 2026 | 4.43 | 4.64 | 4.64 | 4.75 | 4.43 | 1.7M |
| May 01, 2026 | 4.29 | 4.45 | 4.45 | 4.46 | 4.29 | 358,508 |
| April 30, 2026 | 4.2 | 4.28 | 4.28 | 4.34 | 4.19 | 365,796 |
| April 29, 2026 | 4.29 | 4.18 | 4.18 | 4.32 | 4.14 | 484,784 |
| April 28, 2026 | 4.18 | 4.29 | 4.29 | 4.39 | 4.15 | 422,485 |
| April 27, 2026 | 4.2 | 4.2 | 4.2 | 4.26 | 4.14 | 338,440 |
| April 24, 2026 | 4.04 | 4.21 | 4.21 | 4.21 | 3.97 | 309,245 |
| April 23, 2026 | 4.15 | 4.03 | 4.03 | 4.2 | 3.97 | 419,201 |
| April 22, 2026 | 4.21 | 4.18 | 4.18 | 4.24 | 4.14 | 329,809 |
| April 21, 2026 | 4.15 | 4.16 | 4.16 | 4.27 | 4.1 | 587,326 |
| April 20, 2026 | 4.04 | 4.13 | 4.13 | 4.15 | 4.01 | 348,201 |
| April 17, 2026 | 4.03 | 4.1 | 4.1 | 4.16 | 4.03 | 510,782 |
| April 16, 2026 | 3.86 | 4 | 4 | 4.03 | 3.76 | 642,673 |
| April 15, 2026 | 3.6 | 3.82 | 3.82 | 3.83 | 3.56 | 1.08M |
| April 14, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.5 | 354,209 |
| April 13, 2026 | 3.41 | 3.51 | 3.51 | 3.54 | 3.41 | 323,789 |
| April 10, 2026 | 3.57 | 3.43 | 3.43 | 3.57 | 3.4 | 400,586 |
| April 09, 2026 | 3.59 | 3.48 | 3.48 | 3.61 | 3.35 | 550,134 |
| April 08, 2026 | 3.7 | 3.6 | 3.6 | 3.81 | 3.57 | 471,383 |
| April 07, 2026 | 3.67 | 3.62 | 3.62 | 3.72 | 3.57 | 574,037 |
| April 06, 2026 | 3.65 | 3.7 | 3.7 | 3.8 | 3.63 | 415,922 |
| April 02, 2026 | 3.47 | 3.64 | 3.64 | 3.65 | 3.47 | 484,918 |
| April 01, 2026 | 3.51 | 3.57 | 3.57 | 3.64 | 3.48 | 502,051 |
| March 31, 2026 | 3.35 | 3.45 | 3.45 | 3.49 | 3.33 | 501,941 |
| March 30, 2026 | 3.43 | 3.31 | 3.31 | 3.46 | 3.26 | 535,855 |
| March 27, 2026 | 3.48 | 3.4 | 3.4 | 3.48 | 3.36 | 633,008 |
| March 26, 2026 | 3.57 | 3.51 | 3.51 | 3.68 | 3.5 | 335,669 |
| March 25, 2026 | 3.62 | 3.63 | 3.63 | 3.65 | 3.52 | 527,948 |
| March 24, 2026 | 3.61 | 3.56 | 3.56 | 3.62 | 3.52 | 504,688 |
| March 23, 2026 | 3.61 | 3.65 | 3.65 | 3.69 | 3.57 | 558,284 |
| March 20, 2026 | 3.64 | 3.66 | 3.66 | 3.7 | 3.57 | 554,103 |
| March 19, 2026 | 3.56 | 3.65 | 3.65 | 3.71 | 3.55 | 385,931 |
| March 18, 2026 | 3.67 | 3.61 | 3.61 | 3.71 | 3.57 | 412,036 |
| March 17, 2026 | 3.63 | 3.69 | 3.69 | 3.72 | 3.61 | 567,990 |
| March 16, 2026 | 3.73 | 3.64 | 3.64 | 3.74 | 3.57 | 505,692 |
| March 13, 2026 | 3.74 | 3.64 | 3.64 | 3.83 | 3.54 | 1.12M |
| March 12, 2026 | 3.75 | 3.76 | 3.76 | 3.83 | 3.75 | 783,340 |
| March 11, 2026 | 3.79 | 3.77 | 3.77 | 3.96 | 3.75 | 821,517 |
| March 10, 2026 | 3.83 | 3.81 | 3.81 | 3.86 | 3.71 | 919,929 |
| March 09, 2026 | 3.75 | 3.84 | 3.84 | 3.88 | 3.67 | 2.11M |
