MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLND — Blend Labs, Inc.
NYSEBlend Labs, Inc.
$1.03
-0.02(-1.90%)
- O
- 1.05
- H
- 1.08
- L
- 1.02
- V
- 1.42M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.03
Period Return-66.88%
Period High$4.49
Period Low$1.01
Avg Daily Volume3.06M
Total Trading Days365
BLND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.05 | $1.08 | $1.02 | $1.03 | $-0.02 | -1.90% | 1,420,025 | $1.04 | $1.02 $1.08 |
| Oct 1, 2026 | $1.03 | $1.08 | $1.01 | $1.05 | +$0.02 | +1.94% | 1,407,570 | $1.04 | $1.01 $1.08 |
| Sep 30, 2026 | $1.03 | $1.09 | $1.02 | $1.03 | +$0.00 | +0.00% | 2,053,257 | $1.06 | $1.02 $1.09 |
| Sep 29, 2026 | $1.08 | $1.09 | $1.03 | $1.03 | $-0.06 | -5.50% | 1,066,129 | $1.05 | $1.03 $1.09 |
| Sep 28, 2026 | $1.11 | $1.13 | $1.06 | $1.09 | $-0.02 | -1.80% | 1,397,815 | $1.09 | $1.06 $1.13 |
| Sep 25, 2026 | $1.09 | $1.13 | $1.07 | $1.11 | +$0.04 | +3.74% | 1,750,810 | $1.11 | $1.07 $1.13 |
| Sep 24, 2026 | $1.11 | $1.13 | $1.06 | $1.07 | $-0.05 | -4.46% | 1,521,165 | $1.08 | $1.06 $1.13 |
| Sep 23, 2026 | $1.17 | $1.17 | $1.08 | $1.12 | $-0.05 | -4.27% | 2,018,652 | $1.12 | $1.08 $1.17 |
| Sep 22, 2026 | $1.26 | $1.27 | $1.16 | $1.17 | $-0.08 | -6.40% | 2,708,211 | $1.19 | $1.16 $1.27 |
| Sep 21, 2026 | $1.19 | $1.26 | $1.18 | $1.25 | +$0.06 | +5.04% | 2,491,160 | $1.23 | $1.18 $1.26 |
| Sep 18, 2026 | $1.29 | $1.30 | $1.18 | $1.19 | $-0.11 | -8.46% | 6,303,335 | $1.20 | $1.18 $1.30 |
| Sep 17, 2026 | $1.35 | $1.35 | $1.30 | $1.30 | $-0.03 | -2.26% | 1,456,154 | $1.32 | $1.30 $1.35 |
| Sep 16, 2026 | $1.34 | $1.38 | $1.33 | $1.33 | $-0.03 | -2.21% | 1,477,475 | $1.35 | $1.33 $1.38 |
| Sep 15, 2026 | $1.41 | $1.43 | $1.36 | $1.36 | $-0.09 | -6.21% | 1,643,685 | $1.39 | $1.36 $1.43 |
| Sep 14, 2026 | $1.41 | $1.46 | $1.40 | $1.45 | +$0.04 | +2.84% | 1,752,389 | $1.44 | $1.40 $1.46 |
| Sep 11, 2026 | $1.43 | $1.46 | $1.40 | $1.41 | $-0.01 | -0.70% | 2,021,014 | $1.43 | $1.40 $1.46 |
| Sep 10, 2026 | $1.40 | $1.46 | $1.40 | $1.42 | +$0.00 | +0.00% | 2,123,209 | $1.43 | $1.40 $1.46 |
| Sep 9, 2026 | $1.49 | $1.49 | $1.42 | $1.42 | $-0.07 | -4.70% | 2,224,012 | $1.44 | $1.42 $1.49 |
| Sep 8, 2026 | $1.53 | $1.53 | $1.45 | $1.49 | $-0.05 | -3.25% | 1,789,357 | $1.48 | $1.45 $1.53 |
| Sep 4, 2026 | $1.49 | $1.60 | $1.49 | $1.54 | +$0.03 | +1.99% | 1,695,760 | $1.54 | $1.49 $1.60 |
| Sep 3, 2026 | $1.54 | $1.57 | $1.50 | $1.51 | +$0.00 | +0.00% | 1,071,764 | $1.52 | $1.50 $1.57 |
| Sep 2, 2026 | $1.54 | $1.55 | $1.50 | $1.51 | $-0.04 | -2.58% | 1,383,241 | $1.52 | $1.50 $1.55 |
| Sep 1, 2026 | $1.53 | $1.59 | $1.50 | $1.55 | +$0.00 | +0.00% | 1,826,868 | $1.55 | $1.50 $1.59 |
| Aug 31, 2026 | $1.50 | $1.58 | $1.50 | $1.55 | +$0.03 | +1.97% | 2,933,499 | $1.55 | $1.50 $1.58 |
| Aug 28, 2026 | $1.55 | $1.58 | $1.50 | $1.52 | $-0.02 | -1.30% | 1,578,558 | $1.53 | $1.50 $1.58 |
| Aug 27, 2026 | $1.49 | $1.56 | $1.49 | $1.54 | +$0.04 | +2.67% | 1,636,314 | $1.54 | $1.49 $1.56 |
| Aug 26, 2026 | $1.45 | $1.51 | $1.45 | $1.50 | +$0.02 | +1.35% | 1,285,432 | $1.48 | $1.45 $1.51 |
| Aug 25, 2026 | $1.51 | $1.53 | $1.48 | $1.48 | $-0.02 | -1.33% | 1,274,641 | $1.49 | $1.48 $1.53 |
| Aug 24, 2026 | $1.51 | $1.53 | $1.46 | $1.50 | $-0.02 | -1.32% | 1,275,855 | $1.49 | $1.46 $1.53 |
| Aug 21, 2026 | $1.49 | $1.54 | $1.48 | $1.52 | +$0.06 | +4.11% | 1,355,692 | $1.51 | $1.48 $1.54 |