Blaize Holdings, Inc. BZAI
NASDAQ · United States · Electronic Technology
$0.4770+0.00 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.48 | +0.21% | $0.47 | $0.50 | $0.47 | 1.51M |
| 2026-09-29 | $0.48 | -4.03% | $0.50 | $0.51 | $0.47 | 1.43M |
| 2026-09-28 | $0.50 | -3.50% | $0.50 | $0.52 | $0.49 | 1.73M |
| 2026-09-25 | $0.51 | +1.18% | $0.51 | $0.53 | $0.50 | 1.57M |
| 2026-09-24 | $0.51 | -8.47% | $0.52 | $0.56 | $0.50 | 1.87M |
| 2026-09-23 | $0.56 | -3.48% | $0.57 | $0.57 | $0.53 | 2.24M |
| 2026-09-22 | $0.57 | -2.54% | $0.57 | $0.60 | $0.55 | 2.77M |
| 2026-09-21 | $0.59 | -7.09% | $0.63 | $0.64 | $0.57 | 3.04M |
| 2026-09-18 | $0.63 | +3.25% | $0.62 | $0.67 | $0.60 | 6.56M |
| 2026-09-17 | $0.62 | +4.59% | $0.60 | $0.66 | $0.59 | 3.78M |
| 2026-09-16 | $0.59 | +9.09% | $0.58 | $0.71 | $0.57 | 10.03M |
| 2026-09-15 | $0.54 | -6.59% | $0.57 | $0.59 | $0.54 | 1.47M |
| 2026-09-14 | $0.58 | +3.04% | $0.54 | $0.59 | $0.52 | 2.65M |
| 2026-09-11 | $0.56 | +7.49% | $0.52 | $0.57 | $0.51 | 3.37M |
| 2026-09-10 | $0.52 | +5.89% | $0.49 | $0.53 | $0.48 | 2.38M |
| 2026-09-09 | $0.49 | +6.96% | $0.46 | $0.53 | $0.46 | 2.70M |
| 2026-09-08 | $0.46 | 0.00% | $0.47 | $0.48 | $0.45 | 2.15M |
| 2026-09-04 | $0.46 | -8.18% | $0.49 | $0.50 | $0.46 | 1.46M |
| 2026-09-03 | $0.50 | +5.03% | $0.48 | $0.51 | $0.46 | 2.81M |
| 2026-09-02 | $0.48 | +4.38% | $0.45 | $0.48 | $0.45 | 2.26M |
| 2026-09-01 | $0.46 | -6.35% | $0.48 | $0.49 | $0.45 | 2.23M |
| 2026-08-31 | $0.49 | -7.92% | $0.48 | $0.54 | $0.48 | 4.18M |
| 2026-08-28 | $0.53 | +3.52% | $0.51 | $0.54 | $0.49 | 2.34M |
| 2026-08-27 | $0.51 | +3.23% | $0.50 | $0.53 | $0.50 | 2.08M |
| 2026-08-26 | $0.50 | +5.08% | $0.46 | $0.52 | $0.46 | 3.05M |
| 2026-08-25 | $0.47 | +4.89% | $0.47 | $0.49 | $0.45 | 2.52M |
| 2026-08-24 | $0.45 | -6.05% | $0.48 | $0.48 | $0.44 | 3.38M |
| 2026-08-21 | $0.48 | -3.23% | $0.50 | $0.51 | $0.46 | 4.39M |
| 2026-08-20 | $0.50 | -2.94% | $0.51 | $0.53 | $0.49 | 3.62M |
| 2026-08-19 | $0.51 | -8.60% | $0.57 | $0.57 | $0.50 | 4.66M |
| 2026-08-18 | $0.56 | +7.10% | $0.49 | $0.58 | $0.49 | 8.86M |
| 2026-08-17 | $0.52 | -12.14% | $0.55 | $0.56 | $0.42 | 33.13M |
| 2026-08-14 | $0.59 | -49.32% | $0.77 | $0.83 | $0.54 | 57.20M |
| 2026-08-13 | $1.17 | +1.74% | $1.15 | $1.20 | $1.13 | 9.14M |
| 2026-08-12 | $1.15 | +5.50% | $1.13 | $1.16 | $1.10 | 2.51M |
| 2026-08-11 | $1.09 | +5.83% | $1.04 | $1.10 | $1.01 | 1.94M |
| 2026-08-10 | $1.03 | -6.36% | $1.16 | $1.16 | $1.03 | 3.60M |
| 2026-08-07 | $1.10 | +13.17% | $1.01 | $1.12 | $1.01 | 2.86M |
| 2026-08-06 | $0.97 | +3.96% | $0.92 | $1.04 | $0.91 | 1.99M |
| 2026-08-05 | $0.94 | -1.79% | $0.95 | $0.99 | $0.91 | 2.35M |
| 2026-08-04 | $0.95 | +14.01% | $0.86 | $1.03 | $0.86 | 5.82M |
| 2026-08-03 | $0.83 | +5.70% | $0.79 | $0.84 | $0.79 | 1.92M |
| 2026-07-31 | $0.79 | -2.35% | $0.82 | $0.84 | $0.75 | 2.41M |
| 2026-07-30 | $0.81 | +6.17% | $0.76 | $0.82 | $0.74 | 2.89M |
| 2026-07-29 | $0.76 | -11.40% | $0.84 | $0.85 | $0.76 | 4.22M |
| 2026-07-28 | $0.86 | -1.38% | $0.86 | $0.88 | $0.80 | 2.10M |
| 2026-07-27 | $0.87 | -3.54% | $0.92 | $0.95 | $0.83 | 5.36M |
| 2026-07-24 | $0.90 | -9.15% | $1.00 | $1.01 | $0.90 | 3.28M |
| 2026-07-23 | $1.00 | -2.45% | $1.01 | $1.02 | $0.96 | 5.26M |
| 2026-07-22 | $1.02 | -2.86% | $1.04 | $1.06 | $1.01 | 1.39M |
| 2026-07-21 | $1.05 | +5.00% | $1.03 | $1.08 | $1.02 | 3.31M |
| 2026-07-20 | $1.00 | -6.10% | $1.08 | $1.08 | $1.00 | 3.37M |
| 2026-07-17 | $1.07 | +2.90% | $1.02 | $1.10 | $1.01 | 2.08M |
| 2026-07-16 | $1.03 | -8.41% | $1.11 | $1.12 | $1.01 | 7.36M |
| 2026-07-15 | $1.13 | -1.74% | $1.18 | $1.20 | $1.11 | 3.41M |
| 2026-07-14 | $1.15 | +3.14% | $1.15 | $1.20 | $1.12 | 2.26M |
| 2026-07-13 | $1.12 | -9.35% | $1.20 | $1.22 | $1.11 | 3.44M |
| 2026-07-10 | $1.23 | +1.65% | $1.20 | $1.25 | $1.19 | 1.90M |
| 2026-07-09 | $1.21 | -1.63% | $1.25 | $1.27 | $1.20 | 2.71M |
| 2026-07-08 | $1.23 | -4.28% | $1.25 | $1.26 | $1.21 | 2.08M |
| 2026-07-07 | $1.28 | -6.20% | $1.37 | $1.37 | $1.23 | 3.16M |
| 2026-07-06 | $1.37 | +2.24% | $1.34 | $1.43 | $1.33 | 2.09M |
| 2026-07-02 | $1.34 | 0.00% | $1.36 | $1.45 | $1.33 | 3.16M |
| 2026-07-01 | $1.34 | -2.90% | $1.37 | $1.40 | $1.33 | 2.23M |
| 2026-06-30 | $1.38 | 0.00% | $1.40 | $1.42 | $1.35 | 3.55M |
| 2026-06-29 | $1.38 | -6.12% | $1.48 | $1.48 | $1.36 | 3.62M |
| 2026-06-26 | $1.47 | +3.52% | $1.37 | $1.48 | $1.37 | 6.58M |
| 2026-06-25 | $1.42 | 0.00% | $1.45 | $1.46 | $1.36 | 2.97M |
| 2026-06-24 | $1.42 | -4.05% | $1.48 | $1.50 | $1.41 | 3.62M |
| 2026-06-23 | $1.48 | -9.20% | $1.54 | $1.60 | $1.47 | 3.79M |
| 2026-06-22 | $1.63 | +15.60% | $1.48 | $1.71 | $1.43 | 8.46M |
| 2026-06-18 | $1.41 | -3.42% | $1.51 | $1.51 | $1.39 | 6.53M |
| 2026-06-17 | $1.46 | -5.81% | $1.57 | $1.57 | $1.45 | 4.72M |
| 2026-06-16 | $1.55 | -6.06% | $1.63 | $1.69 | $1.55 | 2.34M |
| 2026-06-15 | $1.65 | +12.24% | $1.54 | $1.67 | $1.54 | 4.20M |
| 2026-06-12 | $1.47 | -4.55% | $1.53 | $1.55 | $1.47 | 2.78M |
| 2026-06-11 | $1.54 | +2.33% | $1.51 | $1.55 | $1.47 | 3.18M |
| 2026-06-10 | $1.50 | -6.23% | $1.58 | $1.66 | $1.50 | 3.20M |
| 2026-06-09 | $1.61 | -6.14% | $1.74 | $1.79 | $1.53 | 5.82M |
| 2026-06-08 | $1.71 | +3.01% | $1.69 | $1.77 | $1.65 | 3.14M |
| 2026-06-05 | $1.66 | -8.29% | $1.79 | $1.79 | $1.63 | 5.37M |
| 2026-06-04 | $1.81 | +1.12% | $1.72 | $1.88 | $1.70 | 3.75M |
| 2026-06-03 | $1.79 | -7.25% | $1.88 | $1.89 | $1.76 | 5.08M |
| 2026-06-02 | $1.93 | +2.12% | $1.87 | $1.97 | $1.84 | 6.77M |
| 2026-06-01 | $1.89 | +7.39% | $1.83 | $1.92 | $1.71 | 9.56M |
| 2026-05-29 | $1.76 | +10.69% | $1.63 | $1.83 | $1.59 | 8.61M |
| 2026-05-28 | $1.59 | +0.63% | $1.58 | $1.64 | $1.54 | 4.53M |
| 2026-05-27 | $1.58 | -3.66% | $1.63 | $1.68 | $1.55 | 5.81M |
| 2026-05-26 | $1.64 | +11.56% | $1.47 | $1.66 | $1.42 | 8.11M |
| 2026-05-22 | $1.47 | -2.65% | $1.53 | $1.59 | $1.44 | 5.82M |