Backblaze, Inc.
BLZENASDAQTechnology● Active
$7.76
$-0.62(-7.40%)
Market Cap$465714313
P/E Ratio—
52W High$10.858
52W Low$3.261
Backblaze, Inc.（BLZE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blze · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$36.50
Nov 17, 2021
-78.7% from here
5-Year Low5Y
$3.26
Mar 30, 2026
+138.0% from low
IPO Priceadj.
$19.90
Nov 11, 2021
-61.0% since IPO
1 Year Ago
$5.63
Jun 9, 2025
+37.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLZE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.23 | $8.32 | $7.67 | $7.76 | $7.76 | 1.4M | -5.71% |
| Jun 4, 2026 | $7.90 | $8.41 | $7.82 | $8.38 | $8.38 | 1.4M | +6.08% |
| Jun 3, 2026 | $8.76 | $8.80 | $7.78 | $7.95 | $7.95 | 2.0M | -9.25% |
| Jun 2, 2026 | $8.81 | $9.46 | $8.66 | $8.90 | $8.90 | 1.8M | +1.02% |
| Jun 1, 2026 | $8.24 | $9.25 | $8.11 | $9.11 | $9.11 | 2.7M | +10.56% |
| May 29, 2026 | $7.74 | $8.44 | $7.64 | $8.28 | $8.28 | 2.9M | +6.98% |
| May 28, 2026 | $7.64 | $7.77 | $7.61 | $7.65 | $7.65 | 1.0M | +0.13% |
| May 27, 2026 | $7.72 | $7.78 | $7.37 | $7.64 | $7.64 | 1.2M | -1.04% |
| May 26, 2026 | $7.67 | $7.95 | $7.47 | $7.77 | $7.77 | 1.8M | +1.30% |
| May 22, 2026 | $7.39 | $7.73 | $7.29 | $7.67 | $7.67 | 1.3M | +3.79% |
| May 21, 2026 | $7.38 | $7.55 | $7.28 | $7.37 | $7.37 | 918K | -0.14% |
| May 20, 2026 | $7.44 | $7.76 | $7.20 | $7.43 | $7.43 | 1.9M | -0.13% |
| May 19, 2026 | $7.35 | $7.59 | $7.14 | $7.51 | $7.51 | 1.2M | +2.18% |
| May 18, 2026 | $6.99 | $7.75 | $6.91 | $7.41 | $7.41 | 1.5M | +6.01% |
| May 15, 2026 | $7.13 | $7.13 | $6.87 | $7.03 | $7.03 | 1.1M | -1.40% |
| May 14, 2026 | $7.26 | $7.57 | $7.05 | $7.27 | $7.27 | 1.4M | +0.14% |
| May 13, 2026 | $7.00 | $7.49 | $6.73 | $7.37 | $7.37 | 1.5M | +5.29% |
| May 12, 2026 | $7.17 | $7.24 | $6.70 | $7.03 | $7.03 | 1.5M | -1.95% |
| May 11, 2026 | $7.13 | $7.45 | $7.00 | $7.15 | $7.15 | 2.0M | +0.28% |
| May 8, 2026 | $7.61 | $7.85 | $7.20 | $7.48 | $7.48 | 2.5M | -1.71% |
Showing 1–20 of 1,145 records
Annual Stock Price Performance · BLZE
Jan 1 → Dec 31 · 6 years2026+63.7%$4.74 → $7.76
+63.7%
2025-23.4%$6.08 → $4.66
-23.4%
2024-15.9%$7.16 → $6.02
-15.9%
2023+23.2%$6.16 → $7.59
+23.2%
2022-63.9%$17.05 → $6.15
-63.9%
2021-11.1%$19.00 → $16.89
-11.1%
Best Year2026 · +63.7%
Worst Year2022 · -63.9%
Positive Years2 / 6
Avg Annual Return-4.6%
6Y Total Return-59.2%
6Y CAGR~-13.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in BLZE?
If you invested $1,000 in BLZE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$390
Total Return-61.0%
CAGR~-17.2% / yr
Profit$-610
Based on Nov 11, 2021 · $19.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Backblaze, Inc.（BLZE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLZE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLZE 历史股价FMP 日线复权 OHLCV