Backblaze, Inc. - BLZE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4.76	4.86	4.86	4.93	4.68	530,005
December 03, 2025	4.58	4.73	4.73	4.76	4.5	644,500
December 02, 2025	4.59	4.6	4.6	4.7	4.55	525,240
December 01, 2025	4.64	4.56	4.56	4.73	4.45	644,210
November 28, 2025	4.69	4.74	4.74	4.78	4.59	680,000
November 26, 2025	4.62	4.64	4.64	4.68	4.5	626,737
November 25, 2025	4.52	4.6	4.6	4.77	4.42	682,788
November 24, 2025	4.38	4.56	4.56	4.6	4.33	1.08M
November 21, 2025	4.26	4.32	4.32	4.38	4.13	1.12M
November 20, 2025	4.58	4.33	4.33	4.66	4.32	821,244
November 19, 2025	4.55	4.43	4.43	4.7	4.4	681,100
November 18, 2025	4.5	4.55	4.55	4.66	4.49	958,028
November 17, 2025	4.92	4.55	4.55	4.96	4.55	1.24M
November 14, 2025	4.97	4.93	4.93	5.08	4.89	607,960
November 13, 2025	5.38	5.1	5.1	5.38	5.08	1.06M
November 12, 2025	5.64	5.44	5.44	5.68	5.28	1.19M
November 11, 2025	5.54	5.63	5.63	5.81	5.45	1.04M
November 10, 2025	6.09	5.61	5.61	6.16	5.58	1.22M
November 07, 2025	6.19	5.8	5.8	6.22	5.79	1.62M
November 06, 2025	8.4	6.18	6.18	8.55	6.12	2.65M
November 05, 2025	9.74	9.34	9.34	9.85	9.25	617,300
November 04, 2025	10	9.66	9.66	10.34	9.54	651,548
November 03, 2025	10.39	10.41	10.41	10.55	10.08	462,265
October 31, 2025	10.5	10.31	10.31	10.63	10.2	301,102
October 30, 2025	10.41	10.34	10.34	10.69	10.33	359,200
October 29, 2025	10.77	10.53	10.53	10.77	10.35	555,446
October 28, 2025	10.4	10.72	10.72	10.86	10.31	510,487
October 27, 2025	10.57	10.4	10.4	10.65	10.29	372,800
October 24, 2025	10.69	10.44	10.44	10.72	10.39	416,330
October 23, 2025	9.7	10.5	10.5	10.61	9.52	798,700
October 22, 2025	9.18	9.65	9.65	9.66	9.04	476,987
October 21, 2025	9.2	9.15	9.15	9.27	9	258,900
October 20, 2025	9.24	9.21	9.21	9.34	9.14	271,400
October 17, 2025	9.4	9.13	9.13	9.53	9.1	369,143
October 16, 2025	9.5	9.48	9.48	9.98	9.36	343,452
October 15, 2025	9.29	9.47	9.47	9.49	9.23	441,063
October 14, 2025	9.19	9.12	9.12	9.48	9.06	454,600
October 13, 2025	9.7	9.44	9.44	9.71	9.15	510,252
October 10, 2025	10	9.44	9.44	10.18	9.41	552,938
October 09, 2025	10.17	9.99	9.99	10.17	9.82	383,148
October 08, 2025	9.43	10.22	10.22	10.35	9.24	777,833
October 07, 2025	9.55	9.37	9.37	9.6	9.22	449,000
October 06, 2025	9.83	9.54	9.54	9.83	9.52	429,200
October 03, 2025	9.65	9.69	9.69	9.86	9.51	461,627
October 02, 2025	9.18	9.64	9.64	9.65	9.1	683,911
October 01, 2025	9.17	9.12	9.12	9.32	9.09	495,200
September 30, 2025	9.62	9.28	9.28	9.71	9.08	649,391
September 29, 2025	9.73	9.65	9.65	9.84	9.54	495,826
September 26, 2025	9.78	9.54	9.54	9.87	9.45	554,040
September 25, 2025	10.26	9.79	9.79	10.3	9.73	1.21M
September 24, 2025	10.53	10.46	10.46	10.65	10.14	748,900
September 23, 2025	10.73	10.53	10.53	10.82	10.53	822,964
September 22, 2025	10	10.75	10.75	10.83	9.91	1.25M
September 19, 2025	9.7	9.99	9.99	10.12	9.66	1.89M
September 18, 2025	9.63	9.72	9.72	9.78	9.57	534,638
September 17, 2025	9.54	9.53	9.53	9.72	9.44	541,700
September 16, 2025	9.77	9.55	9.55	9.92	9.51	480,200
September 15, 2025	9.46	9.78	9.78	9.89	9.46	786,704
September 12, 2025	9.4	9.45	9.45	9.6	9.27	915,141
September 11, 2025	9.88	9.46	9.46	9.92	9.43	1.62M

Backblaze, Inc. (BLZE) NASDAQ