Stockscreener 앱 받기
7.14
6.89%
0.46
시장 영업 전:
7.00
-0.14
-1.96%
Backblaze Inc 주식 (BLZE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.20 | $6.30 | $0.895 | 1,960,729.0 | +6.89% |
| 2025-08-07 | $6.72 | $5.63 | $1.09 | 1,919,106.0 | +24.86% |
| 2025-08-06 | $5.39 | $5.25 | $0.1401 | 443,599.0 | +0.00% |
| 2025-08-05 | $5.36 | $5.13 | $0.23 | 524,456.0 | +3.48% |
| 2025-08-04 | $5.19 | $4.92 | $0.2682 | 357,183.0 | +5.73% |
| 2025-08-01 | $5.00 | $4.65 | $0.355 | 551,166.0 | -2.00% |
| 2025-07-31 | $5.16 | $4.94 | $0.2217 | 446,058.0 | -2.73% |
| 2025-07-30 | $5.25 | $5.09 | $0.158 | 270,219.0 | -0.58% |
| 2025-07-29 | $5.49 | $5.15 | $0.34 | 271,347.0 | -5.32% |
| 2025-07-28 | $5.54 | $5.43 | $0.108 | 267,021.0 | +0.00% |
| 2025-07-25 | $5.53 | $5.40 | $0.129 | 198,041.0 | +0.55% |
| 2025-07-24 | $5.50 | $5.40 | $0.10 | 216,233.0 | -1.28% |
| 2025-07-23 | $5.50 | $5.42 | $0.08 | 122,180.0 | +1.86% |
| 2025-07-22 | $5.54 | $5.32 | $0.23 | 321,481.0 | -0.55% |
| 2025-07-21 | $5.45 | $5.29 | $0.1618 | 252,141.0 | +2.75% |
| 2025-07-18 | $5.34 | $5.18 | $0.16 | 411,651.0 | -0.09% |
| 2025-07-17 | $5.37 | $5.23 | $0.14 | 232,674.0 | +0.76% |
| 2025-07-16 | $5.26 | $5.04 | $0.22 | 291,519.0 | +2.95% |
| 2025-07-15 | $5.24 | $5.08 | $0.155 | 225,397.0 | -1.36% |
| 2025-07-14 | $5.23 | $5.12 | $0.1081 | 170,153.0 | +0.00% |
Backblaze Inc 주식 (BLZE) 연도별 가격 이력
이 심층 분석에서는 Backblaze Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLZE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Backblaze Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Backblaze Inc 주식 (BLZE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.20 | $4.65 | $2.54 | 7,716,968.0 | +43.09% |
| 2025-07 | $5.73 | $4.94 | $0.79 | 5,918,373.0 | -9.27% |
| 2025-06 | $5.99 | $4.90 | $1.09 | 7,970,772.0 | -3.51% |
| 2025-05 | $6.14 | $4.40 | $1.74 | 10,555,540.0 | +29.55% |
| 2025-04 | $5.05 | $3.94 | $1.11 | 10,797,695.0 | -8.90% |
| 2025-03 | $6.75 | $4.71 | $2.04 | 9,486,414.0 | -26.15% |
| 2025-02 | $7.83 | $5.75 | $2.08 | 10,870,898.0 | +8.10% |
| 2025-01 | $6.72 | $5.86 | $0.8558 | 4,234,417.0 | +0.50% |
Backblaze Inc 주식 (BLZE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.28 | $6.03 | $1.25 | 6,560,014.0 | -5.70% |
| 2024-11 | $8.08 | $5.50 | $2.58 | 11,964,020.0 | -10.11% |
| 2024-10 | $7.77 | $6.05 | $1.71 | 3,958,884.0 | +12.99% |
| 2024-09 | $6.53 | $5.54 | $0.985 | 4,082,824.0 | +4.58% |
| 2024-08 | $6.90 | $4.91 | $1.99 | 8,229,571.0 | -7.70% |
| 2024-07 | $6.99 | $5.90 | $1.09 | 5,642,179.0 | +7.47% |
| 2024-06 | $6.47 | $5.37 | $1.10 | 10,720,471.0 | +0.82% |
| 2024-05 | $10.00 | $6.07 | $3.93 | 9,193,974.0 | -34.37% |
| 2024-04 | $10.52 | $8.82 | $1.70 | 4,399,895.0 | -8.99% |
| 2024-03 | $12.65 | $9.78 | $2.87 | 7,351,773.0 | -3.67% |
| 2024-02 | $11.83 | $8.01 | $3.82 | 14,661,943.0 | +29.51% |
| 2024-01 | $8.76 | $6.91 | $1.85 | 3,273,624.0 | +8.04% |
Backblaze Inc 주식 (BLZE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.49 | $6.77 | $1.72 | 5,886,628.0 | +4.83% |
| 2023-11 | $7.51 | $5.06 | $2.45 | 4,697,709.0 | +38.96% |
| 2023-10 | $5.64 | $4.80 | $0.84 | 2,378,231.0 | -5.27% |
| 2023-09 | $7.05 | $5.34 | $1.71 | 4,977,594.0 | -6.14% |
| 2023-08 | $6.13 | $4.19 | $1.94 | 5,379,349.0 | +12.05% |
| 2023-07 | $5.80 | $4.36 | $1.44 | 2,522,788.0 | +20.79% |
| 2023-06 | $4.95 | $3.50 | $1.45 | 3,452,855.0 | +3.34% |
| 2023-05 | $4.55 | $3.97 | $0.5786 | 3,162,866.0 | +0.72% |
| 2023-04 | $5.05 | $4.15 | $0.90 | 1,345,907.0 | -17.62% |
| 2023-03 | $5.95 | $4.40 | $1.55 | 1,856,302.0 | -9.82% |
| 2023-02 | $7.90 | $5.34 | $2.56 | 2,771,981.0 | -21.57% |
| 2023-01 | $8.19 | $6.12 | $2.07 | 2,027,762.0 | +16.10% |
4.50%
7.00%
자본화:
|
볼륨(24시간):