BLND
BLEND LABS-A (BLND)
NYSE
$1.08+$0.0010 (+0.09%)
Price as of Nov 11, 2026 8:00 PM EST
  • $253.8M
    Market Cap
  • -64.00%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +8.42%
    Low Price$0.90
    High Price$1.28
  • 3 Months
    -28.48%
    Low Price$0.90
    High Price$1.55
  • 1 Year
    -64.00%
    Low Price$0.90
    High Price$3.34
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
0.95
1.09
0.94
1.08
+9.59%
1,614,641
11/09/2026
0.97
1.05
0.93
0.99
+0.18%
975,685
11/06/2026
0.97
1.00
0.85
0.98
-13.71%
3,147,034
11/05/2026
1.27
1.30
1.12
1.14
-10.94%
1,127,789
11/05/2026
$0.00 Earnings
11/04/2026
1.23
1.30
1.22
1.28
+10.34%
2,566,204
11/03/2026
1.16
1.18
1.13
1.16
-3.33%
1,534,208
11/02/2026
1.12
1.24
1.12
1.20
+7.14%
1,249,887
10/30/2026
1.16
1.16
1.08
1.12
-3.45%
1,639,676
10/29/2026
1.18
1.19
1.13
1.16
0.00%
1,180,767
10/28/2026
1.17
1.19
1.13
1.16
0.00%
918,912
10/27/2026
1.16
1.23
1.13
1.16
0.00%
1,826,589
10/26/2026
1.16
1.18
1.10
1.16
-0.85%
1,486,327
10/23/2026
1.13
1.19
1.11
1.17
+5.41%
1,687,029
10/22/2026
1.10
1.14
1.07
1.11
+0.91%
1,679,145
10/21/2026
1.05
1.13
1.02
1.10
+6.80%
1,630,337
10/20/2026
0.98
1.07
0.96
1.03
+4.38%
1,635,901
10/19/2026
0.93
1.00
0.90
0.99
+9.63%
2,073,940
10/16/2026
1.00
1.03
0.88
0.90
-9.99%
2,336,613
10/15/2026
0.92
1.02
0.92
1.00
+9.19%
1,609,426
10/14/2026
0.94
0.95
0.89
0.92
-4.05%
1,755,641
10/13/2026
0.98
0.99
0.95
0.95
-3.58%
1,206,886
10/12/2026
1.00
1.01
0.95
0.99
-0.62%
1,086,088
10/09/2026
1.05
1.06
0.99
1.00
-5.13%
996,352
10/08/2026
1.00
1.06
1.00
1.05
+3.96%
1,407,075
10/07/2026
1.01
1.03
1.00
1.01
-0.98%
1,441,084
10/06/2026
1.05
1.05
1.01
1.02
-1.92%
961,072
10/05/2026
1.04
1.07
1.00
1.04
+0.97%
1,532,616
10/02/2026
1.05
1.08
1.02
1.03
-1.90%
1,422,235
10/01/2026
1.03
1.08
1.01
1.05
+1.94%
1,407,569
09/30/2026
1.03
1.09
1.02
1.03
0.00%
2,053,257
09/29/2026
1.08
1.09
1.03
1.03
-5.50%
1,066,128
09/28/2026
1.11
1.13
1.06
1.09
-1.80%
1,397,815
09/25/2026
1.09
1.13
1.07
1.11
+3.74%
1,750,810
09/24/2026
1.11
1.13
1.06
1.07
-4.46%
1,521,164
09/23/2026
1.17
1.17
1.08
1.12
-4.27%
2,018,839
09/22/2026
1.26
1.27
1.16
1.17
-6.40%
2,708,210
09/21/2026
1.19
1.26
1.18
1.25
+5.04%
2,491,160
09/18/2026
1.29
1.30
1.18
1.19
-8.46%
6,303,335
09/17/2026
1.35
1.35
1.30
1.30
-2.26%
1,456,154
09/16/2026
1.34
1.38
1.33
1.33
-2.21%
1,477,474
09/15/2026
1.41
1.43
1.36
1.36
-6.21%
1,658,475
09/14/2026
1.41
1.46
1.40
1.45
+2.84%
1,752,414
09/11/2026
1.43
1.46
1.40
1.41
-0.70%
2,021,013
09/10/2026
1.40
1.46
1.40
1.42
0.00%
2,123,208
09/09/2026
1.49
1.49
1.42
1.42
-4.70%
2,224,011
09/08/2026
1.53
1.53
1.45
1.49
-3.25%
1,789,357
09/04/2026
1.49
1.60
1.49
1.54
+1.99%
1,695,759
09/03/2026
1.54
1.57
1.50
1.51
0.00%
1,071,763
09/02/2026
1.54
1.55
1.50
1.51
-2.58%
1,383,364
09/01/2026
1.53
1.59
1.50
1.55
0.00%
1,826,867
08/31/2026
1.50
1.58
1.50
1.55
+1.97%
2,933,498
08/28/2026
1.55
1.58
1.50
1.52
-1.30%
1,578,558
08/27/2026
1.49
1.56
1.49
1.54
+2.67%
1,636,314
08/26/2026
1.45
1.51
1.45
1.50
+1.35%
1,285,431
08/25/2026
1.51
1.53
1.48
1.48
-1.33%
1,274,640
08/24/2026
1.51
1.53
1.46
1.50
-1.32%
1,275,855
08/21/2026
1.49
1.54
1.48
1.52
+4.11%
1,355,691
08/20/2026
1.54
1.54
1.43
1.46
-2.67%
1,399,697
08/19/2026
1.49
1.55
1.44
1.50
+3.45%
3,889,495
08/18/2026
1.51
1.58
1.43
1.45
-2.03%
4,027,184
08/17/2026
1.45
1.49
1.43
1.48
-0.67%
2,222,609
08/14/2026
1.51
1.56
1.49
1.49
-3.87%
2,278,539
08/13/2026
1.40
1.56
1.40
1.55
+10.71%
4,218,128
08/12/2026
1.51
1.51
1.36
1.40
-2.78%
3,935,780
08/11/2026
1.52
1.54
1.40
1.44
-4.64%
5,070,722
08/10/2026
1.60
1.63
1.50
1.51
-7.36%
2,697,277
08/07/2026
1.75
1.88
1.62
1.63
-16.41%
5,551,521
08/06/2026
2.04
2.08
1.94
1.95
-2.99%
3,840,648
08/06/2026
$0.00 Earnings
08/05/2026
2.00
2.05
1.97
2.01
+1.01%
1,987,639
08/04/2026
1.91
2.00
1.91
1.99
+3.11%
2,007,595
08/03/2026
1.80
1.94
1.80
1.93
+8.43%
1,649,068
07/31/2026
1.73
1.80
1.71
1.78
+1.71%
1,071,069
07/30/2026
1.79
1.80
1.67
1.75
-3.31%
1,510,758
07/29/2026
1.77
1.85
1.77
1.81
+1.12%
1,951,576
07/28/2026
1.78
1.82
1.73
1.79
+2.29%
1,699,355
07/27/2026
1.73
1.77
1.71
1.75
+3.55%
1,594,216
07/24/2026
1.72
1.77
1.69
1.69
0.00%
1,651,990
07/23/2026
1.73
1.75
1.68
1.69
-2.31%
2,031,458
07/22/2026
1.84
1.88
1.72
1.73
-7.98%
3,974,117
07/21/2026
1.80
1.90
1.77
1.88
+4.44%
2,503,856
07/20/2026
1.78
1.82
1.72
1.80
-0.55%
1,581,855
07/17/2026
1.73
1.86
1.73
1.81
+1.69%
1,574,592
07/16/2026
1.70
1.80
1.70
1.78
+4.09%
3,013,149
07/15/2026
1.80
1.84
1.65
1.71
-3.93%
2,112,914
07/14/2026
1.75
1.86
1.74
1.78
+2.30%
1,633,450
07/13/2026
1.72
1.82
1.70
1.74
+2.35%
2,132,129
07/10/2026
1.72
1.75
1.64
1.70
-0.58%
2,701,991
07/09/2026
1.77
1.80
1.68
1.71
-3.93%
4,927,309
07/08/2026
1.79
1.81
1.75
1.78
-2.20%
1,355,443
07/07/2026
1.81
1.88
1.81
1.82
-0.55%
1,114,288
07/06/2026
1.80
1.87
1.77
1.83
+1.10%
1,487,031
07/02/2026
1.78
1.85
1.78
1.81
0.00%
1,234,885
07/01/2026
1.70
1.87
1.70
1.81
+5.85%
2,188,961
06/30/2026
1.69
1.73
1.67
1.71
+1.18%
1,563,888
06/29/2026
1.75
1.78
1.69
1.69
-2.31%
1,753,928
06/26/2026
1.63
1.74
1.62
1.73
+6.79%
3,374,612
06/25/2026
1.68
1.68
1.60
1.62
-4.71%
2,264,687
06/24/2026
1.67
1.77
1.67
1.70
+1.80%
1,757,938