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%
BLZE — Backblaze, Inc. Class A Common Stock
NasdaqBackblaze, Inc. Class A Common Stock
$14.36
+0.18(+1.27%)
- O
- 14.44
- H
- 14.64
- L
- 14.19
- V
- 962.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.36
Period Return+221.25%
Period High$23.99
Period Low$3.26
Avg Daily Volume1.40M
Total Trading Days365
BLZE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.44 | $14.64 | $14.19 | $14.36 | +$0.18 | +1.27% | 962,056 | $14.40 | $14.19 $14.64 |
| Oct 1, 2026 | $14.29 | $14.45 | $13.93 | $14.18 | +$0.19 | +1.36% | 1,673,486 | $14.15 | $13.93 $14.45 |
| Sep 30, 2026 | $13.62 | $14.38 | $13.45 | $13.99 | +$0.61 | +4.56% | 1,986,790 | $14.03 | $13.45 $14.38 |
| Sep 29, 2026 | $13.55 | $13.66 | $13.03 | $13.38 | $-0.16 | -1.18% | 980,971 | $13.32 | $13.03 $13.66 |
| Sep 28, 2026 | $13.04 | $13.64 | $12.80 | $13.54 | +$0.35 | +2.65% | 1,594,652 | $13.43 | $12.80 $13.64 |
| Sep 25, 2026 | $13.67 | $13.75 | $12.97 | $13.19 | $-0.32 | -2.33% | 1,201,713 | $13.19 | $12.97 $13.75 |
| Sep 24, 2026 | $13.82 | $13.90 | $13.33 | $13.51 | $-0.56 | -3.95% | 1,211,223 | $13.66 | $13.33 $13.90 |
| Sep 23, 2026 | $14.26 | $14.61 | $13.62 | $14.06 | $-0.24 | -1.68% | 2,648,225 | $14.09 | $13.62 $14.61 |
| Sep 22, 2026 | $13.71 | $14.38 | $13.53 | $14.30 | +$0.70 | +5.15% | 4,051,997 | $14.05 | $13.53 $14.38 |
| Sep 21, 2026 | $13.36 | $13.82 | $13.11 | $13.60 | +$0.44 | +3.34% | 1,473,766 | $13.63 | $13.11 $13.82 |
| Sep 18, 2026 | $13.73 | $13.78 | $12.87 | $13.16 | $-0.63 | -4.57% | 2,174,135 | $13.17 | $12.87 $13.78 |
| Sep 17, 2026 | $13.33 | $13.83 | $13.07 | $13.79 | +$0.68 | +5.19% | 1,374,612 | $13.61 | $13.07 $13.83 |
| Sep 16, 2026 | $12.81 | $13.60 | $12.78 | $13.11 | +$0.12 | +0.92% | 1,726,083 | $13.21 | $12.78 $13.60 |
| Sep 15, 2026 | $12.53 | $13.04 | $12.53 | $12.99 | +$0.15 | +1.17% | 1,271,972 | $12.90 | $12.53 $13.04 |
| Sep 14, 2026 | $12.26 | $12.88 | $12.19 | $12.84 | +$0.44 | +3.55% | 1,885,331 | $12.67 | $12.19 $12.88 |
| Sep 11, 2026 | $12.38 | $12.53 | $12.15 | $12.40 | +$0.09 | +0.73% | 1,359,216 | $12.33 | $12.15 $12.53 |
| Sep 10, 2026 | $12.82 | $13.44 | $12.25 | $12.31 | $-0.92 | -6.95% | 2,604,170 | $12.57 | $12.25 $13.44 |
| Sep 9, 2026 | $13.96 | $14.19 | $13.04 | $13.23 | $-0.66 | -4.75% | 1,702,750 | $13.46 | $13.04 $14.19 |
| Sep 8, 2026 | $13.50 | $14.10 | $13.15 | $13.89 | +$0.44 | +3.23% | 2,217,968 | $13.75 | $13.15 $14.10 |
| Sep 4, 2026 | $13.37 | $13.63 | $13.10 | $13.46 | +$0.15 | +1.09% | 1,227,844 | $13.41 | $13.10 $13.63 |
| Sep 3, 2026 | $13.29 | $13.36 | $12.93 | $13.31 | +$0.11 | +0.83% | 1,128,579 | $13.22 | $12.93 $13.36 |
| Sep 2, 2026 | $13.42 | $13.49 | $13.05 | $13.20 | $-0.33 | -2.44% | 1,092,687 | $13.21 | $13.05 $13.49 |
| Sep 1, 2026 | $13.79 | $13.94 | $13.24 | $13.53 | $-0.60 | -4.25% | 2,061,809 | $13.52 | $13.24 $13.94 |
| Aug 31, 2026 | $14.48 | $14.53 | $14.00 | $14.13 | $-0.20 | -1.40% | 1,259,931 | $14.13 | $14.00 $14.53 |
| Aug 28, 2026 | $15.04 | $15.30 | $14.24 | $14.33 | $-0.91 | -5.97% | 1,521,680 | $14.59 | $14.24 $15.30 |
| Aug 27, 2026 | $15.47 | $15.65 | $14.96 | $15.24 | +$0.26 | +1.74% | 1,730,165 | $15.22 | $14.96 $15.65 |
| Aug 26, 2026 | $15.25 | $15.47 | $14.84 | $14.98 | $-0.30 | -1.96% | 1,833,484 | $15.05 | $14.84 $15.47 |
| Aug 25, 2026 | $15.54 | $15.90 | $14.70 | $15.28 | $-0.27 | -1.74% | 3,221,738 | $15.15 | $14.70 $15.90 |
| Aug 24, 2026 | $15.91 | $16.11 | $15.16 | $15.55 | $-0.25 | -1.58% | 3,461,914 | $15.78 | $15.16 $16.11 |
| Aug 21, 2026 | $16.21 | $16.21 | $15.52 | $15.80 | $-0.44 | -2.71% | 2,626,720 | $15.80 | $15.52 $16.21 |