Blaize Holdings, Inc. (BZAI) NASDAQ
2.52
+0.79(+45.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.52
+0.79(+45.66%)
Currency In USD
If you invested $1000 in Blaize Holdings, Inc. (BZAI) since IPO date, it would be worth $168 as of April 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $538.46, while $1000 invested 3 months ago would be worth $1,223.3. This corresponds to total returns of -83.2%, -46.15%, 22.33%, respectively, with annualized returns of -74.24%, -46.15%, 22.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2026 | 2.03 | 2.52 | 2.52 | 2.64 | 2 | 78.78M |
| April 16, 2026 | 1.71 | 1.73 | 1.73 | 1.78 | 1.65 | 10.69M |
| April 15, 2026 | 1.79 | 1.65 | 1.65 | 1.79 | 1.63 | 5.33M |
| April 14, 2026 | 1.93 | 1.76 | 1.76 | 2.03 | 1.62 | 8.26M |
| April 13, 2026 | 2 | 1.91 | 1.91 | 2.02 | 1.9 | 3.44M |
| April 10, 2026 | 2.34 | 2.09 | 2.09 | 2.4 | 2.03 | 6.81M |
| April 09, 2026 | 2.06 | 2.3 | 2.3 | 2.39 | 1.96 | 9.67M |
| April 08, 2026 | 2.05 | 2.05 | 2.05 | 2.1 | 1.93 | 6.03M |
| April 07, 2026 | 1.84 | 1.93 | 1.93 | 1.93 | 1.75 | 4.77M |
| April 06, 2026 | 1.79 | 1.87 | 1.87 | 1.96 | 1.71 | 4.61M |
| April 02, 2026 | 1.81 | 1.79 | 1.79 | 1.89 | 1.76 | 3.92M |
| April 01, 2026 | 1.87 | 1.89 | 1.89 | 1.99 | 1.78 | 7.66M |
| March 31, 2026 | 1.58 | 1.82 | 1.82 | 1.88 | 1.52 | 6.76M |
| March 30, 2026 | 1.75 | 1.58 | 1.58 | 1.76 | 1.56 | 5.23M |
| March 27, 2026 | 1.74 | 1.73 | 1.73 | 1.99 | 1.67 | 16.15M |
| March 26, 2026 | 1.2 | 1.75 | 1.75 | 1.78 | 1.19 | 29.55M |
| March 25, 2026 | 1.55 | 1.24 | 1.24 | 1.58 | 1.22 | 50.7M |
| March 24, 2026 | 1.12 | 1.11 | 1.11 | 1.22 | 1.06 | 3.99M |
| March 23, 2026 | 1.08 | 1.1 | 1.1 | 1.15 | 1.06 | 2.25M |
| March 20, 2026 | 1.08 | 1.04 | 1.04 | 1.08 | 1.02 | 2M |
| March 19, 2026 | 1.01 | 1.08 | 1.08 | 1.1 | 1 | 1.91M |
| March 18, 2026 | 1.03 | 1.02 | 1.02 | 1.06 | 1.01 | 1.41M |
| March 17, 2026 | 1.07 | 1.05 | 1.05 | 1.11 | 1.02 | 1.72M |
| March 16, 2026 | 1.08 | 1.05 | 1.05 | 1.14 | 1.03 | 2.15M |
| March 13, 2026 | 1.13 | 1.09 | 1.09 | 1.15 | 1.05 | 1.97M |
| March 12, 2026 | 1.13 | 1.11 | 1.11 | 1.22 | 1.11 | 1.6M |
| March 11, 2026 | 1.11 | 1.15 | 1.15 | 1.17 | 1.11 | 1.37M |
| March 10, 2026 | 1.11 | 1.12 | 1.12 | 1.2 | 1.11 | 1.78M |
| March 09, 2026 | 1.08 | 1.11 | 1.11 | 1.13 | 1.02 | 2M |
| March 06, 2026 | 1.16 | 1.09 | 1.09 | 1.16 | 1.09 | 1.89M |
| March 05, 2026 | 1.18 | 1.17 | 1.17 | 1.22 | 1.14 | 1.82M |
| March 04, 2026 | 1.08 | 1.16 | 1.16 | 1.2 | 1.08 | 2.38M |
| March 03, 2026 | 1.04 | 1.06 | 1.06 | 1.11 | 1 | 4.41M |
| March 02, 2026 | 1.15 | 1.09 | 1.09 | 1.17 | 1.09 | 2.81M |
| February 27, 2026 | 1.13 | 1.18 | 1.18 | 1.21 | 1.12 | 3.02M |
| February 26, 2026 | 1.18 | 1.18 | 1.18 | 1.23 | 1.15 | 1.26M |
| February 25, 2026 | 1.16 | 1.2 | 1.2 | 1.23 | 1.14 | 1.31M |
| February 24, 2026 | 1.17 | 1.12 | 1.12 | 1.19 | 1.11 | 1.41M |
| February 23, 2026 | 1.23 | 1.17 | 1.17 | 1.24 | 1.15 | 2.17M |
| February 20, 2026 | 1.33 | 1.25 | 1.25 | 1.33 | 1.24 | 1.17M |
| February 19, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.24 | 1.52M |
| February 18, 2026 | 1.36 | 1.38 | 1.38 | 1.57 | 1.29 | 4.7M |
| February 17, 2026 | 1.19 | 1.31 | 1.31 | 1.4 | 1.19 | 3.1M |
| February 13, 2026 | 1.18 | 1.18 | 1.18 | 1.27 | 1.18 | 2.12M |
| February 12, 2026 | 1.17 | 1.14 | 1.14 | 1.19 | 1.1 | 1.74M |
| February 11, 2026 | 1.26 | 1.18 | 1.18 | 1.27 | 1.15 | 1.48M |
| February 10, 2026 | 1.25 | 1.26 | 1.26 | 1.29 | 1.22 | 1.26M |
| February 09, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.19 | 1.83M |
| February 06, 2026 | 1.14 | 1.27 | 1.27 | 1.27 | 1.14 | 2.12M |
| February 05, 2026 | 1.17 | 1.1 | 1.1 | 1.2 | 1.08 | 2.16M |
| February 04, 2026 | 1.32 | 1.2 | 1.2 | 1.35 | 1.18 | 2.6M |
| February 03, 2026 | 1.27 | 1.31 | 1.31 | 1.36 | 1.24 | 2.67M |
| February 02, 2026 | 1.4 | 1.22 | 1.22 | 1.46 | 1.22 | 4.83M |
| January 30, 2026 | 1.5 | 1.36 | 1.36 | 1.52 | 1.34 | 3.85M |
| January 29, 2026 | 1.73 | 1.55 | 1.55 | 1.73 | 1.43 | 8.23M |
| January 28, 2026 | 1.93 | 1.75 | 1.75 | 1.96 | 1.75 | 5.97M |
| January 27, 2026 | 2.01 | 2.02 | 2.02 | 2.1 | 1.81 | 25.82M |
| January 26, 2026 | 1.86 | 1.74 | 1.74 | 1.87 | 1.68 | 2.76M |
| January 23, 2026 | 2.01 | 1.87 | 1.87 | 2.01 | 1.86 | 2.49M |
| January 22, 2026 | 2.13 | 1.99 | 1.99 | 2.16 | 1.97 | 1.9M |