Blaize Holdings Inc. (BZAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BZAI Historical Return
If you invested $1000 in Blaize Holdings, Inc. (BZAI) since IPO date, it would be worth $42.6 as of August 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $487.79, while $1000 invested 3 months ago would be worth $361.02. This corresponds to total returns of -95.74%, -51.22%, -63.9%, respectively, with annualized returns of -85.38%, -51.22%, -63.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BZAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 13, 2026 | 1.15 | 1.17 | 1.17 | 1.2 | 1.15 | 0 |
| August 12, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.1 | 0 |
| August 11, 2026 | 1.04 | 1.09 | 1.09 | 1.1 | 1.01 | 0 |
| August 10, 2026 | 1.16 | 1.03 | 1.03 | 1.16 | 1.03 | 3.58M |
| August 07, 2026 | 1.01 | 1.1 | 1.1 | 1.12 | 1.01 | 0 |
| August 06, 2026 | 0.92 | 0.97 | 0.97 | 1.04 | 0.91 | 1.99M |
| August 05, 2026 | 0.95 | 0.94 | 0.94 | 0.99 | 0.91 | 2.34M |
| August 04, 2026 | 0.86 | 0.95 | 0.95 | 1.03 | 0.86 | 5.8M |
| August 03, 2026 | 0.79 | 0.84 | 0.84 | 0.84 | 0.79 | 1.92M |
| July 31, 2026 | 0.82 | 0.79 | 0.79 | 0.84 | 0.75 | 2.39M |
| July 30, 2026 | 0.76 | 0.81 | 0.81 | 0.82 | 0.74 | 2.89M |
| July 29, 2026 | 0.84 | 0.76 | 0.76 | 0.85 | 0.76 | 4.14M |
| July 28, 2026 | 0.86 | 0.86 | 0.86 | 0.87 | 0.8 | 2.08M |
| July 27, 2026 | 0.92 | 0.87 | 0.87 | 0.95 | 0.83 | 5.34M |
| July 23, 2026 | 1.01 | 0.99 | 0.99 | 1.02 | 0.96 | 5.24M |
| July 22, 2026 | 1.04 | 1.02 | 1.02 | 1.06 | 1.01 | 1.38M |
| July 21, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.02 | 3.25M |
| July 20, 2026 | 1.08 | 1 | 1 | 1.08 | 1 | 3.35M |
| July 17, 2026 | 1.02 | 1.07 | 1.07 | 1.1 | 1.01 | 2.05M |
| July 16, 2026 | 1.11 | 1.03 | 1.03 | 1.12 | 1.01 | 7.32M |
| July 15, 2026 | 1.18 | 1.13 | 1.13 | 1.2 | 1.11 | 3.39M |
| July 14, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.12 | 2.25M |
| July 13, 2026 | 1.2 | 1.12 | 1.12 | 1.22 | 1.11 | 3.42M |
| July 10, 2026 | 1.2 | 1.23 | 1.23 | 1.25 | 1.19 | 1.89M |
| July 09, 2026 | 1.25 | 1.21 | 1.21 | 1.27 | 1.2 | 2.7M |
| July 08, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.21 | 2.08M |
| July 07, 2026 | 1.37 | 1.29 | 1.29 | 1.37 | 1.23 | 3.14M |
| July 06, 2026 | 1.34 | 1.37 | 1.37 | 1.43 | 1.33 | 2.04M |
| July 02, 2026 | 1.36 | 1.34 | 1.34 | 1.45 | 1.33 | 3.16M |
| July 01, 2026 | 1.37 | 1.34 | 1.34 | 1.4 | 1.33 | 2.23M |
| June 30, 2026 | 1.41 | 1.38 | 1.38 | 1.42 | 1.35 | 3.54M |
| June 29, 2026 | 1.48 | 1.38 | 1.38 | 1.48 | 1.36 | 3.6M |
| June 26, 2026 | 1.37 | 1.47 | 1.47 | 1.48 | 1.37 | 6.53M |
| June 25, 2026 | 1.45 | 1.42 | 1.42 | 1.46 | 1.36 | 2.97M |
| June 24, 2026 | 1.48 | 1.42 | 1.42 | 1.5 | 1.41 | 3.61M |
| June 23, 2026 | 1.55 | 1.48 | 1.48 | 1.6 | 1.47 | 3.78M |
| June 22, 2026 | 1.48 | 1.63 | 1.63 | 1.71 | 1.43 | 8.42M |
| June 18, 2026 | 1.51 | 1.41 | 1.41 | 1.51 | 1.39 | 6.51M |
| June 17, 2026 | 1.57 | 1.46 | 1.46 | 1.57 | 1.45 | 4.69M |
| June 16, 2026 | 1.63 | 1.55 | 1.55 | 1.69 | 1.55 | 2.32M |
| June 15, 2026 | 1.54 | 1.65 | 1.65 | 1.67 | 1.54 | 4.16M |
| June 12, 2026 | 1.53 | 1.47 | 1.47 | 1.56 | 1.47 | 2.78M |
| June 11, 2026 | 1.51 | 1.54 | 1.54 | 1.55 | 1.47 | 3.15M |
| June 10, 2026 | 1.58 | 1.51 | 1.51 | 1.66 | 1.5 | 3.18M |
| June 09, 2026 | 1.74 | 1.61 | 1.61 | 1.8 | 1.54 | 5.82M |
| June 08, 2026 | 1.69 | 1.71 | 1.71 | 1.77 | 1.65 | 3.08M |
| June 05, 2026 | 1.79 | 1.66 | 1.66 | 1.79 | 1.63 | 0 |
| June 04, 2026 | 1.72 | 1.81 | 1.81 | 1.88 | 1.7 | 3.71M |
| June 03, 2026 | 1.88 | 1.79 | 1.79 | 1.89 | 1.76 | 4.9M |
| June 02, 2026 | 1.87 | 1.93 | 1.93 | 1.97 | 1.84 | 6.75M |
| June 01, 2026 | 1.83 | 1.89 | 1.89 | 1.92 | 1.71 | 9.44M |
| May 29, 2026 | 1.63 | 1.76 | 1.76 | 1.83 | 1.59 | 8.52M |
| May 28, 2026 | 1.58 | 1.59 | 1.59 | 1.64 | 1.54 | 4.38M |
| May 27, 2026 | 1.63 | 1.58 | 1.58 | 1.68 | 1.55 | 5.79M |
| May 26, 2026 | 1.47 | 1.64 | 1.64 | 1.67 | 1.42 | 8.07M |
| May 22, 2026 | 1.53 | 1.47 | 1.47 | 1.59 | 1.44 | 5.78M |
| May 21, 2026 | 1.4 | 1.51 | 1.51 | 1.52 | 1.38 | 5.86M |
| May 20, 2026 | 1.32 | 1.4 | 1.4 | 1.48 | 1.31 | 8.19M |
| May 19, 2026 | 1.26 | 1.3 | 1.3 | 1.37 | 1.2 | 7.78M |
| May 18, 2026 | 1.35 | 1.27 | 1.27 | 1.4 | 1.23 | 7.05M |
AD
