NasdaqGM - Delayed Quote USD
Backblaze, Inc. (BLZE)
5.30
+0.08
+(1.53%)
At close: May 12 at 4:00:00 PM EDT
5.35
+0.05
+(0.94%)
After hours: May 12 at 7:57:28 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 5.45 | 5.48 | 5.12 | 5.30 | 5.30 | 407,609 |
| May 9, 2025 | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | 410,700 |
| May 8, 2025 | 4.95 | 5.63 | 4.95 | 5.25 | 5.25 | 744,900 |
| May 7, 2025 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | 287,300 |
| May 6, 2025 | 4.51 | 4.53 | 4.43 | 4.50 | 4.50 | 214,900 |
| May 5, 2025 | 4.50 | 4.67 | 4.47 | 4.60 | 4.60 | 248,500 |
| May 2, 2025 | 4.51 | 4.61 | 4.51 | 4.54 | 4.54 | 183,400 |
| May 1, 2025 | 4.47 | 4.53 | 4.40 | 4.46 | 4.46 | 224,000 |
| Apr 30, 2025 | 4.35 | 4.42 | 4.22 | 4.40 | 4.40 | 319,500 |
| Apr 29, 2025 | 4.45 | 4.46 | 4.32 | 4.41 | 4.41 | 392,400 |
| Apr 28, 2025 | 4.53 | 4.61 | 4.38 | 4.46 | 4.46 | 270,900 |
| Apr 25, 2025 | 4.45 | 4.53 | 4.40 | 4.51 | 4.51 | 426,700 |
| Apr 24, 2025 | 4.60 | 4.69 | 3.94 | 4.47 | 4.47 | 2,812,700 |
| Apr 23, 2025 | 4.69 | 4.80 | 4.56 | 4.57 | 4.57 | 310,100 |
| Apr 22, 2025 | 4.48 | 4.70 | 4.42 | 4.47 | 4.47 | 340,800 |
| Apr 21, 2025 | 4.63 | 4.64 | 4.35 | 4.40 | 4.40 | 254,100 |
| Apr 17, 2025 | 4.70 | 4.76 | 4.52 | 4.69 | 4.69 | 358,800 |
| Apr 16, 2025 | 4.58 | 4.78 | 4.54 | 4.69 | 4.69 | 340,500 |
| Apr 15, 2025 | 4.54 | 4.66 | 4.48 | 4.65 | 4.65 | 308,900 |
| Apr 14, 2025 | 4.69 | 4.71 | 4.39 | 4.53 | 4.53 | 441,700 |
| Apr 11, 2025 | 4.52 | 4.59 | 4.38 | 4.56 | 4.56 | 326,800 |
| Apr 10, 2025 | 4.54 | 4.63 | 4.31 | 4.51 | 4.51 | 434,400 |
| Apr 9, 2025 | 4.24 | 4.97 | 4.20 | 4.74 | 4.74 | 613,700 |
| Apr 8, 2025 | 4.65 | 4.76 | 4.19 | 4.26 | 4.26 | 444,100 |
| Apr 7, 2025 | 4.24 | 4.78 | 4.07 | 4.42 | 4.42 | 464,800 |
| Apr 4, 2025 | 4.50 | 4.61 | 4.33 | 4.51 | 4.51 | 560,000 |
| Apr 3, 2025 | 4.74 | 4.82 | 4.54 | 4.73 | 4.73 | 704,900 |
| Apr 2, 2025 | 4.85 | 5.05 | 4.75 | 5.02 | 5.02 | 384,100 |
| Apr 1, 2025 | 4.78 | 4.93 | 4.71 | 4.93 | 4.93 | 345,700 |
| Mar 31, 2025 | 4.87 | 4.88 | 4.71 | 4.83 | 4.83 | 522,600 |
| Mar 28, 2025 | 5.17 | 5.17 | 4.89 | 4.97 | 4.97 | 369,500 |
| Mar 27, 2025 | 5.19 | 5.31 | 5.13 | 5.20 | 5.20 | 245,400 |
| Mar 26, 2025 | 5.50 | 5.52 | 5.15 | 5.23 | 5.23 | 404,900 |
| Mar 25, 2025 | 5.54 | 5.54 | 5.41 | 5.52 | 5.52 | 258,600 |
| Mar 24, 2025 | 5.53 | 5.60 | 5.42 | 5.53 | 5.53 | 292,400 |
| Mar 21, 2025 | 5.31 | 5.45 | 5.27 | 5.40 | 5.40 | 1,368,000 |
| Mar 20, 2025 | 5.45 | 5.60 | 5.39 | 5.42 | 5.42 | 244,500 |
| Mar 19, 2025 | 5.41 | 5.59 | 5.41 | 5.52 | 5.52 | 274,800 |
| Mar 18, 2025 | 5.41 | 5.46 | 5.18 | 5.40 | 5.40 | 374,500 |
| Mar 17, 2025 | 5.19 | 5.52 | 5.19 | 5.50 | 5.50 | 492,000 |
| Mar 14, 2025 | 5.07 | 5.21 | 5.07 | 5.18 | 5.18 | 268,500 |
| Mar 13, 2025 | 5.20 | 5.20 | 4.91 | 4.98 | 4.98 | 309,100 |
| Mar 12, 2025 | 5.22 | 5.33 | 5.05 | 5.22 | 5.22 | 371,700 |
| Mar 11, 2025 | 5.09 | 5.24 | 5.01 | 5.10 | 5.10 | 688,400 |
| Mar 10, 2025 | 5.29 | 5.34 | 4.91 | 4.98 | 4.98 | 761,800 |
| Mar 7, 2025 | 5.51 | 5.61 | 5.19 | 5.41 | 5.41 | 534,400 |
| Mar 6, 2025 | 6.00 | 6.08 | 5.47 | 5.51 | 5.51 | 811,000 |
| Mar 5, 2025 | 6.19 | 6.24 | 6.08 | 6.11 | 6.11 | 361,000 |
| Mar 4, 2025 | 5.91 | 6.31 | 5.77 | 6.19 | 6.19 | 773,100 |
| Mar 3, 2025 | 6.56 | 6.75 | 6.00 | 6.01 | 6.01 | 686,300 |
| Feb 28, 2025 | 6.49 | 6.55 | 6.21 | 6.54 | 6.54 | 715,500 |
| Feb 27, 2025 | 6.61 | 6.80 | 6.46 | 6.46 | 6.46 | 766,500 |
| Feb 26, 2025 | 6.73 | 7.14 | 6.48 | 6.68 | 6.68 | 794,000 |
| Feb 25, 2025 | 7.02 | 7.05 | 6.30 | 6.33 | 6.33 | 817,400 |
| Feb 24, 2025 | 7.20 | 7.43 | 6.82 | 7.08 | 7.08 | 1,739,300 |
| Feb 21, 2025 | 7.54 | 7.58 | 7.11 | 7.21 | 7.21 | 750,600 |
| Feb 20, 2025 | 7.33 | 7.50 | 7.01 | 7.45 | 7.45 | 471,400 |
| Feb 19, 2025 | 7.54 | 7.66 | 7.33 | 7.39 | 7.39 | 447,300 |
| Feb 18, 2025 | 7.27 | 7.83 | 7.14 | 7.49 | 7.49 | 813,500 |
| Feb 14, 2025 | 7.50 | 7.54 | 7.21 | 7.25 | 7.25 | 270,000 |
| Feb 13, 2025 | 7.60 | 7.65 | 7.10 | 7.48 | 7.48 | 349,400 |
| Feb 12, 2025 | 7.19 | 7.61 | 7.17 | 7.55 | 7.55 | 377,200 |
| Feb 11, 2025 | 7.35 | 7.51 | 7.16 | 7.33 | 7.33 | 319,400 |
| Feb 10, 2025 | 7.03 | 7.55 | 7.03 | 7.48 | 7.48 | 703,500 |
| Feb 7, 2025 | 6.41 | 7.06 | 6.40 | 6.96 | 6.96 | 764,000 |
| Feb 6, 2025 | 6.31 | 6.42 | 6.26 | 6.30 | 6.30 | 205,200 |
| Feb 5, 2025 | 6.21 | 6.34 | 6.08 | 6.31 | 6.31 | 212,300 |
| Feb 4, 2025 | 5.94 | 6.18 | 5.90 | 6.14 | 6.14 | 215,700 |
| Feb 3, 2025 | 5.79 | 6.07 | 5.75 | 5.92 | 5.92 | 266,300 |
| Jan 31, 2025 | 6.22 | 6.34 | 6.04 | 6.05 | 6.05 | 271,000 |
| Jan 30, 2025 | 6.30 | 6.36 | 6.11 | 6.16 | 6.16 | 117,800 |
| Jan 29, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.22 | 154,400 |
| Jan 28, 2025 | 6.24 | 6.31 | 6.09 | 6.28 | 6.28 | 196,200 |
| Jan 27, 2025 | 6.31 | 6.40 | 6.01 | 6.11 | 6.11 | 279,700 |
| Jan 24, 2025 | 6.31 | 6.57 | 6.24 | 6.41 | 6.41 | 199,400 |
| Jan 23, 2025 | 6.35 | 6.35 | 6.22 | 6.33 | 6.33 | 230,200 |
| Jan 22, 2025 | 6.39 | 6.63 | 6.34 | 6.35 | 6.35 | 382,100 |
| Jan 21, 2025 | 6.18 | 6.35 | 6.10 | 6.34 | 6.34 | 207,900 |
| Jan 17, 2025 | 6.19 | 6.20 | 6.05 | 6.11 | 6.11 | 197,800 |
| Jan 16, 2025 | 6.17 | 6.18 | 6.04 | 6.06 | 6.06 | 165,600 |
| Jan 15, 2025 | 6.30 | 6.32 | 6.15 | 6.17 | 6.17 | 150,300 |
| Jan 14, 2025 | 6.13 | 6.18 | 5.97 | 6.07 | 6.07 | 168,000 |
| Jan 13, 2025 | 6.17 | 6.17 | 5.86 | 6.04 | 6.04 | 231,300 |
| Jan 10, 2025 | 6.25 | 6.25 | 5.95 | 6.19 | 6.19 | 308,000 |
| Jan 8, 2025 | 6.37 | 6.45 | 6.24 | 6.39 | 6.39 | 149,900 |
| Jan 7, 2025 | 6.57 | 6.72 | 6.34 | 6.43 | 6.43 | 242,100 |
| Jan 6, 2025 | 6.59 | 6.71 | 6.47 | 6.56 | 6.56 | 237,000 |
| Jan 3, 2025 | 6.14 | 6.57 | 6.14 | 6.52 | 6.52 | 276,200 |
| Jan 2, 2025 | 6.08 | 6.29 | 6.05 | 6.10 | 6.10 | 217,800 |
| Dec 31, 2024 | 6.08 | 6.17 | 5.98 | 6.02 | 6.02 | 231,900 |
| Dec 30, 2024 | 6.14 | 6.18 | 6.03 | 6.12 | 6.12 | 230,800 |
| Dec 27, 2024 | 6.34 | 6.46 | 6.13 | 6.23 | 6.23 | 285,900 |
| Dec 26, 2024 | 6.34 | 6.50 | 6.26 | 6.43 | 6.43 | 259,900 |
| Dec 24, 2024 | 6.39 | 6.40 | 6.30 | 6.37 | 6.37 | 143,800 |
| Dec 23, 2024 | 6.43 | 6.50 | 6.30 | 6.35 | 6.35 | 219,100 |
| Dec 20, 2024 | 6.25 | 6.59 | 6.22 | 6.42 | 6.42 | 363,700 |
| Dec 19, 2024 | 6.53 | 6.68 | 6.39 | 6.39 | 6.39 | 220,700 |
| Dec 18, 2024 | 6.84 | 6.98 | 6.28 | 6.42 | 6.42 | 393,700 |
| Dec 17, 2024 | 6.81 | 6.86 | 6.59 | 6.83 | 6.83 | 305,800 |
| Dec 16, 2024 | 6.75 | 6.91 | 6.70 | 6.80 | 6.80 | 267,400 |
| Dec 13, 2024 | 7.11 | 7.13 | 6.70 | 6.76 | 6.76 | 317,600 |
| Dec 12, 2024 | 7.12 | 7.28 | 6.98 | 7.05 | 7.05 | 276,900 |
| Dec 11, 2024 | 7.08 | 7.28 | 6.98 | 7.24 | 7.24 | 453,300 |
| Dec 10, 2024 | 6.98 | 7.07 | 6.88 | 7.03 | 7.03 | 309,100 |
| Dec 9, 2024 | 6.98 | 7.16 | 6.82 | 6.94 | 6.94 | 429,400 |
| Dec 6, 2024 | 6.82 | 7.00 | 6.79 | 6.88 | 6.88 | 497,100 |
| Dec 5, 2024 | 6.88 | 6.95 | 6.70 | 6.72 | 6.72 | 331,900 |
| Dec 4, 2024 | 6.87 | 7.00 | 6.78 | 6.87 | 6.87 | 585,400 |
| Dec 3, 2024 | 6.77 | 6.93 | 6.61 | 6.89 | 6.89 | 376,900 |
| Dec 2, 2024 | 6.54 | 6.80 | 6.41 | 6.72 | 6.72 | 468,000 |
| Nov 29, 2024 | 6.38 | 6.53 | 6.33 | 6.49 | 6.49 | 197,900 |
| Nov 27, 2024 | 6.32 | 6.53 | 6.26 | 6.45 | 6.45 | 383,900 |
| Nov 26, 2024 | 6.50 | 6.69 | 6.16 | 6.31 | 6.31 | 733,800 |
| Nov 25, 2024 | 6.20 | 6.74 | 6.14 | 6.60 | 6.60 | 1,424,000 |
| Nov 22, 2024 | 5.63 | 6.40 | 5.63 | 6.25 | 6.25 | 1,544,300 |
| Nov 21, 2024 | 5.80 | 6.05 | 5.50 | 5.63 | 5.63 | 3,538,600 |
| Nov 20, 2024 | 6.30 | 6.36 | 6.16 | 6.23 | 6.23 | 223,100 |
| Nov 19, 2024 | 6.02 | 6.36 | 6.01 | 6.31 | 6.31 | 417,700 |
| Nov 18, 2024 | 6.48 | 6.74 | 6.32 | 6.37 | 6.37 | 233,400 |
| Nov 15, 2024 | 6.59 | 6.59 | 6.21 | 6.28 | 6.28 | 174,300 |
| Nov 14, 2024 | 6.78 | 6.86 | 6.53 | 6.56 | 6.56 | 188,400 |
| Nov 13, 2024 | 6.98 | 7.07 | 6.70 | 6.75 | 6.75 | 210,500 |
| Nov 12, 2024 | 6.95 | 7.22 | 6.82 | 6.95 | 6.95 | 308,700 |
| Nov 11, 2024 | 6.86 | 7.05 | 6.20 | 7.02 | 7.02 | 877,300 |
| Nov 8, 2024 | 8.08 | 8.08 | 6.80 | 6.86 | 6.86 | 476,800 |
| Nov 7, 2024 | 7.91 | 8.08 | 7.75 | 7.95 | 7.95 | 271,500 |
| Nov 6, 2024 | 7.78 | 8.05 | 7.70 | 7.99 | 7.99 | 383,100 |
| Nov 5, 2024 | 7.32 | 7.56 | 7.29 | 7.54 | 7.54 | 176,000 |
| Nov 4, 2024 | 7.18 | 7.41 | 7.13 | 7.32 | 7.32 | 237,900 |
| Nov 1, 2024 | 7.30 | 7.38 | 7.17 | 7.17 | 7.17 | 135,500 |
| Oct 31, 2024 | 7.61 | 7.61 | 7.18 | 7.22 | 7.22 | 201,900 |
| Oct 30, 2024 | 7.37 | 7.77 | 7.29 | 7.62 | 7.62 | 200,700 |
| Oct 29, 2024 | 7.29 | 7.35 | 7.17 | 7.34 | 7.34 | 93,300 |
| Oct 28, 2024 | 7.27 | 7.35 | 7.22 | 7.26 | 7.26 | 105,900 |
| Oct 25, 2024 | 7.23 | 7.31 | 7.15 | 7.20 | 7.20 | 99,900 |
| Oct 24, 2024 | 7.32 | 7.34 | 7.19 | 7.22 | 7.22 | 80,300 |
| Oct 23, 2024 | 7.34 | 7.34 | 7.15 | 7.24 | 7.24 | 234,700 |
| Oct 22, 2024 | 7.50 | 7.50 | 7.25 | 7.39 | 7.39 | 155,900 |
| Oct 21, 2024 | 7.35 | 7.56 | 7.30 | 7.46 | 7.46 | 237,000 |
| Oct 18, 2024 | 7.13 | 7.41 | 7.13 | 7.34 | 7.34 | 167,700 |
| Oct 17, 2024 | 7.19 | 7.19 | 7.00 | 7.13 | 7.13 | 105,300 |
| Oct 16, 2024 | 7.18 | 7.39 | 7.00 | 7.12 | 7.12 | 224,400 |
| Oct 15, 2024 | 7.04 | 7.24 | 6.90 | 7.13 | 7.13 | 223,800 |
| Oct 14, 2024 | 7.06 | 7.15 | 6.88 | 7.04 | 7.04 | 201,700 |
| Oct 11, 2024 | 6.73 | 7.16 | 6.73 | 7.06 | 7.06 | 261,200 |
| Oct 10, 2024 | 6.69 | 6.82 | 6.61 | 6.78 | 6.78 | 203,400 |
| Oct 9, 2024 | 6.37 | 6.79 | 6.37 | 6.77 | 6.77 | 300,200 |
| Oct 8, 2024 | 6.33 | 6.41 | 6.30 | 6.40 | 6.40 | 120,500 |
| Oct 7, 2024 | 6.34 | 6.36 | 6.25 | 6.35 | 6.35 | 120,400 |
| Oct 4, 2024 | 6.19 | 6.45 | 6.11 | 6.35 | 6.35 | 198,300 |
| Oct 3, 2024 | 6.20 | 6.24 | 6.05 | 6.07 | 6.07 | 107,300 |
| Oct 2, 2024 | 6.29 | 6.38 | 6.21 | 6.28 | 6.28 | 124,700 |
| Oct 1, 2024 | 6.40 | 6.40 | 6.14 | 6.33 | 6.33 | 229,200 |
| Sep 30, 2024 | 6.38 | 6.53 | 6.25 | 6.39 | 6.39 | 224,200 |
| Sep 27, 2024 | 6.27 | 6.51 | 6.18 | 6.38 | 6.38 | 298,400 |
| Sep 26, 2024 | 6.22 | 6.31 | 6.11 | 6.25 | 6.25 | 164,200 |
| Sep 25, 2024 | 6.05 | 6.29 | 6.05 | 6.12 | 6.12 | 244,700 |
| Sep 24, 2024 | 6.07 | 6.16 | 5.93 | 6.10 | 6.10 | 419,500 |
| Sep 23, 2024 | 6.34 | 6.34 | 6.04 | 6.04 | 6.04 | 182,100 |
| Sep 20, 2024 | 6.18 | 6.30 | 6.15 | 6.27 | 6.27 | 367,500 |
| Sep 19, 2024 | 6.23 | 6.29 | 6.18 | 6.22 | 6.22 | 140,500 |
| Sep 18, 2024 | 6.23 | 6.30 | 6.03 | 6.04 | 6.04 | 175,700 |
| Sep 17, 2024 | 6.27 | 6.36 | 6.20 | 6.23 | 6.23 | 213,500 |
| Sep 16, 2024 | 6.19 | 6.33 | 6.12 | 6.18 | 6.18 | 145,500 |
| Sep 13, 2024 | 5.99 | 6.21 | 5.92 | 6.18 | 6.18 | 152,600 |
| Sep 12, 2024 | 5.92 | 5.98 | 5.88 | 5.92 | 5.92 | 132,500 |
| Sep 11, 2024 | 5.86 | 5.90 | 5.73 | 5.90 | 5.90 | 128,700 |
| Sep 10, 2024 | 5.79 | 5.86 | 5.65 | 5.83 | 5.83 | 144,700 |
| Sep 9, 2024 | 5.74 | 5.86 | 5.73 | 5.81 | 5.81 | 145,700 |
| Sep 6, 2024 | 5.88 | 5.91 | 5.54 | 5.75 | 5.75 | 262,500 |
| Sep 5, 2024 | 5.87 | 5.93 | 5.78 | 5.86 | 5.86 | 210,400 |
| Sep 4, 2024 | 5.76 | 6.00 | 5.66 | 5.90 | 5.90 | 226,000 |
| Sep 3, 2024 | 6.05 | 6.28 | 5.72 | 5.81 | 5.81 | 240,800 |
| Aug 30, 2024 | 6.14 | 6.15 | 5.95 | 6.11 | 6.11 | 312,700 |
| Aug 29, 2024 | 6.04 | 6.27 | 6.03 | 6.09 | 6.09 | 307,200 |
| Aug 28, 2024 | 6.28 | 6.34 | 6.02 | 6.07 | 6.07 | 216,400 |
| Aug 27, 2024 | 6.35 | 6.62 | 6.35 | 6.35 | 6.35 | 248,700 |
| Aug 26, 2024 | 6.35 | 6.58 | 6.35 | 6.51 | 6.51 | 374,500 |
| Aug 23, 2024 | 6.20 | 6.64 | 6.18 | 6.59 | 6.59 | 835,500 |
| Aug 22, 2024 | 6.35 | 6.48 | 6.14 | 6.18 | 6.18 | 329,600 |
| Aug 21, 2024 | 6.57 | 6.60 | 6.23 | 6.42 | 6.42 | 358,500 |
| Aug 20, 2024 | 6.55 | 6.74 | 6.46 | 6.66 | 6.66 | 286,100 |
| Aug 19, 2024 | 6.70 | 6.77 | 6.56 | 6.71 | 6.71 | 174,900 |
| Aug 16, 2024 | 6.51 | 6.87 | 6.41 | 6.75 | 6.75 | 355,000 |
| Aug 15, 2024 | 6.39 | 6.59 | 6.34 | 6.54 | 6.54 | 318,300 |
| Aug 14, 2024 | 6.33 | 6.42 | 6.24 | 6.31 | 6.31 | 202,300 |
| Aug 13, 2024 | 6.10 | 6.37 | 6.04 | 6.34 | 6.34 | 274,500 |
| Aug 12, 2024 | 6.42 | 6.55 | 5.91 | 6.15 | 6.15 | 521,300 |
| Aug 9, 2024 | 6.00 | 6.90 | 6.00 | 6.46 | 6.46 | 736,100 |
| Aug 8, 2024 | 5.20 | 5.36 | 4.91 | 5.19 | 5.19 | 508,300 |
| Aug 7, 2024 | 5.25 | 5.38 | 5.10 | 5.11 | 5.11 | 326,600 |
| Aug 6, 2024 | 5.26 | 5.26 | 4.91 | 5.06 | 5.06 | 434,500 |
| Aug 5, 2024 | 5.56 | 5.72 | 5.03 | 5.19 | 5.19 | 663,500 |
| Aug 2, 2024 | 6.05 | 6.12 | 5.93 | 6.02 | 6.02 | 257,300 |
| Aug 1, 2024 | 6.60 | 6.64 | 6.10 | 6.20 | 6.20 | 234,600 |
| Jul 31, 2024 | 6.43 | 6.72 | 6.37 | 6.62 | 6.62 | 220,600 |
| Jul 30, 2024 | 6.32 | 6.41 | 6.22 | 6.38 | 6.38 | 243,300 |
| Jul 29, 2024 | 6.73 | 6.75 | 6.30 | 6.34 | 6.34 | 293,500 |
| Jul 26, 2024 | 6.83 | 6.83 | 6.61 | 6.74 | 6.74 | 156,800 |
| Jul 25, 2024 | 6.58 | 6.85 | 6.41 | 6.72 | 6.72 | 230,800 |
| Jul 24, 2024 | 6.89 | 6.95 | 6.49 | 6.52 | 6.52 | 211,300 |
| Jul 23, 2024 | 6.56 | 6.99 | 6.56 | 6.96 | 6.96 | 286,900 |
| Jul 22, 2024 | 6.24 | 6.67 | 6.20 | 6.49 | 6.49 | 305,300 |
| Jul 19, 2024 | 6.23 | 6.30 | 6.17 | 6.19 | 6.19 | 184,000 |
| Jul 18, 2024 | 6.47 | 6.49 | 6.18 | 6.20 | 6.20 | 163,000 |
| Jul 17, 2024 | 6.77 | 6.77 | 6.30 | 6.49 | 6.49 | 324,400 |
| Jul 16, 2024 | 6.79 | 6.81 | 6.67 | 6.73 | 6.73 | 196,800 |
| Jul 15, 2024 | 6.50 | 6.77 | 6.44 | 6.74 | 6.74 | 217,400 |
| Jul 12, 2024 | 6.50 | 6.56 | 6.36 | 6.45 | 6.45 | 240,300 |
| Jul 11, 2024 | 6.36 | 6.49 | 6.29 | 6.47 | 6.47 | 220,000 |
| Jul 10, 2024 | 6.37 | 6.37 | 6.09 | 6.27 | 6.27 | 232,700 |
| Jul 9, 2024 | 6.26 | 6.34 | 6.11 | 6.34 | 6.34 | 310,900 |
| Jul 8, 2024 | 6.30 | 6.36 | 6.09 | 6.23 | 6.23 | 386,500 |
| Jul 5, 2024 | 6.02 | 6.50 | 5.90 | 6.32 | 6.32 | 533,800 |
| Jul 3, 2024 | 6.03 | 6.10 | 5.98 | 6.03 | 6.03 | 149,600 |
| Jul 2, 2024 | 6.22 | 6.27 | 5.97 | 6.02 | 6.02 | 319,900 |
| Jul 1, 2024 | 6.13 | 6.23 | 6.08 | 6.22 | 6.22 | 481,500 |
| Jun 28, 2024 | 6.12 | 6.31 | 6.01 | 6.16 | 6.16 | 5,719,800 |
| Jun 27, 2024 | 5.80 | 6.15 | 5.80 | 6.05 | 6.05 | 418,600 |
| Jun 26, 2024 | 5.40 | 5.79 | 5.37 | 5.78 | 5.78 | 320,000 |
| Jun 25, 2024 | 5.54 | 5.63 | 5.44 | 5.44 | 5.44 | 336,600 |
| Jun 24, 2024 | 5.68 | 5.70 | 5.42 | 5.50 | 5.50 | 465,000 |
| Jun 21, 2024 | 5.72 | 5.72 | 5.61 | 5.67 | 5.67 | 351,900 |
| Jun 20, 2024 | 5.82 | 5.83 | 5.65 | 5.72 | 5.72 | 205,500 |
| Jun 18, 2024 | 5.88 | 6.00 | 5.83 | 5.83 | 5.83 | 224,900 |
| Jun 17, 2024 | 6.03 | 6.05 | 5.89 | 5.90 | 5.90 | 171,200 |
| Jun 14, 2024 | 6.10 | 6.10 | 5.95 | 6.02 | 6.02 | 340,400 |
| Jun 13, 2024 | 6.26 | 6.30 | 6.06 | 6.10 | 6.10 | 206,000 |
| Jun 12, 2024 | 6.23 | 6.33 | 6.16 | 6.26 | 6.26 | 186,800 |
| Jun 11, 2024 | 6.07 | 6.16 | 6.00 | 6.15 | 6.15 | 165,700 |
| Jun 10, 2024 | 5.98 | 6.18 | 5.96 | 6.06 | 6.06 | 254,000 |
| Jun 7, 2024 | 6.02 | 6.05 | 5.89 | 6.02 | 6.02 | 194,000 |
| Jun 6, 2024 | 6.02 | 6.11 | 5.95 | 6.07 | 6.07 | 275,200 |
| Jun 5, 2024 | 6.11 | 6.19 | 5.93 | 5.99 | 5.99 | 218,000 |
| Jun 4, 2024 | 6.14 | 6.18 | 5.92 | 6.05 | 6.05 | 348,300 |
| Jun 3, 2024 | 6.16 | 6.47 | 6.03 | 6.17 | 6.17 | 430,500 |
| May 31, 2024 | 6.47 | 6.55 | 6.07 | 6.11 | 6.11 | 444,200 |
| May 30, 2024 | 6.75 | 6.75 | 6.41 | 6.48 | 6.48 | 335,900 |
| May 29, 2024 | 6.64 | 6.88 | 6.62 | 6.78 | 6.78 | 196,200 |
| May 28, 2024 | 6.67 | 6.93 | 6.62 | 6.76 | 6.76 | 300,600 |
| May 24, 2024 | 6.68 | 6.91 | 6.60 | 6.67 | 6.67 | 414,200 |
| May 23, 2024 | 6.73 | 6.91 | 6.46 | 6.78 | 6.78 | 633,900 |
| May 22, 2024 | 6.58 | 6.89 | 6.53 | 6.70 | 6.70 | 380,300 |
| May 21, 2024 | 7.00 | 7.03 | 6.61 | 6.61 | 6.61 | 481,200 |
| May 20, 2024 | 7.07 | 7.36 | 7.05 | 7.10 | 7.10 | 312,100 |
| May 17, 2024 | 7.26 | 7.33 | 7.10 | 7.12 | 7.12 | 195,700 |
| May 16, 2024 | 7.30 | 7.36 | 7.06 | 7.28 | 7.28 | 265,800 |
| May 15, 2024 | 7.35 | 7.66 | 7.29 | 7.33 | 7.33 | 398,200 |
| May 14, 2024 | 7.23 | 7.44 | 7.10 | 7.33 | 7.33 | 261,000 |
| May 13, 2024 | 7.22 | 7.31 | 7.08 | 7.31 | 7.31 | 431,000 |
Related Tickers
AUID authID Inc.
5.50
-5.98%
FLYW Flywire Corporation
11.29
+3.67%
PAYS Paysign, Inc.
2.9450
+7.09%
PAY Paymentus Holdings, Inc.
38.20
+3.66%
BASE Couchbase, Inc.
18.08
+1.80%
MQ Marqeta, Inc.
4.6500
+1.09%
INFA Informatica Inc.
19.37
+1.89%
KVYO Klaviyo, Inc.
35.88
+7.46%
CLBT Cellebrite DI Ltd.
19.85
+0.05%
PAGS PagSeguro Digital Ltd.
9.75
-1.02%