Blaize Holdings, Inc. - BZAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	3.75	3.78	3.78	3.85	3.65	660,683
July 31, 2025	4.1	3.9	3.9	4.26	3.8	2.02M
July 30, 2025	4.18	4.1	4.1	4.44	4.04	1.26M
July 29, 2025	4.14	4.18	4.18	4.35	4.03	1.06M
July 28, 2025	4.45	4.32	4.32	4.59	4.2	1.69M
July 25, 2025	4.11	4.33	4.33	4.47	3.97	1.97M
July 24, 2025	4.75	4	4	4.75	3.75	4.77M
July 23, 2025	4.9	4.73	4.73	5.01	4.51	2.38M
July 22, 2025	4.76	4.99	4.99	5.09	4.7	3.33M
July 21, 2025	5.46	4.69	4.69	6.12	4.65	13.43M
July 18, 2025	5.33	4.81	4.81	5.44	4.13	73.04M
July 17, 2025	3	3.03	3.03	3.2	2.9	9.86M
July 16, 2025	2.85	2.79	2.79	2.86	2.75	164,300
July 15, 2025	2.89	2.8	2.8	3	2.75	196,600
July 14, 2025	2.75	2.91	2.91	2.94	2.67	240,613
July 11, 2025	2.93	2.81	2.81	2.99	2.69	359,923
July 10, 2025	3.03	2.94	2.94	3.03	2.84	262,492
July 09, 2025	3.39	2.93	2.93	3.41	2.88	732,338
July 08, 2025	2.83	3.21	3.21	3.27	2.83	621,800
July 07, 2025	2.82	2.83	2.83	2.9	2.75	276,535
July 03, 2025	3.04	2.82	2.82	3.05	2.78	326,003
July 02, 2025	2.95	2.99	2.99	3.06	2.85	640,826
July 01, 2025	3	2.93	2.93	3.01	2.76	987,739
June 30, 2025	2.63	2.98	2.98	3	2.53	1.75M
June 27, 2025	2.7	2.35	2.35	2.73	2.35	518,700
June 26, 2025	2.55	2.73	2.73	2.77	2.5	245,027
June 25, 2025	2.55	2.55	2.55	2.64	2.41	219,532
June 24, 2025	2.48	2.57	2.57	2.61	2.34	249,000
June 23, 2025	2.75	2.41	2.41	2.83	2.4	538,700
June 20, 2025	2.58	2.71	2.71	2.8	2.54	519,022
June 18, 2025	2.44	2.58	2.58	2.69	2.42	299,500
June 17, 2025	2.53	2.46	2.46	2.58	2.43	178,956
June 16, 2025	2.36	2.44	2.44	2.52	2.28	211,700
June 13, 2025	2.38	2.35	2.35	2.51	2.25	170,134
June 12, 2025	2.48	2.43	2.43	2.53	2.38	148,400
June 11, 2025	2.54	2.52	2.52	2.58	2.41	352,560
June 10, 2025	2.45	2.52	2.52	2.54	2.33	355,360
June 09, 2025	2.52	2.45	2.45	2.66	2.43	208,600
June 06, 2025	2.65	2.55	2.55	2.75	2.54	301,209
June 05, 2025	2.45	2.6	2.6	2.66	2.4	323,123
June 04, 2025	2.12	2.48	2.48	2.5	2.09	347,500
June 03, 2025	2.06	2.14	2.14	2.23	2	298,000
June 02, 2025	2.03	2.03	2.03	2.07	1.95	264,750
May 30, 2025	2.03	2.01	2.01	2.07	1.93	267,800
May 29, 2025	2.04	2.02	2.02	2.11	2	202,663
May 28, 2025	2.06	2.03	2.03	2.12	1.97	326,661
May 27, 2025	2.35	2.03	2.03	2.35	2	670,000
May 23, 2025	2.4	2.3	2.3	2.52	2.29	332,078
May 22, 2025	2.16	2.45	2.45	2.6	2.16	704,211
May 21, 2025	2.29	2.19	2.19	2.39	2.1	341,700
May 20, 2025	2.08	2.2	2.2	2.48	2.02	592,028
May 19, 2025	2.13	2.1	2.1	2.16	1.91	264,245
May 16, 2025	2.26	2.13	2.13	2.35	2.06	466,167
May 15, 2025	2.75	2.17	2.17	2.81	2.17	685,515
May 14, 2025	2.84	2.78	2.78	3	2.76	290,000
May 13, 2025	2.71	2.83	2.83	3	2.62	328,335
May 12, 2025	2.58	2.72	2.72	2.74	2.57	455,300
May 09, 2025	2.5	2.44	2.44	2.56	2.35	164,137
May 08, 2025	2.52	2.48	2.48	2.6	2.41	159,544
May 07, 2025	2.57	2.52	2.52	2.65	2.49	116,977

Blaize Holdings, Inc. (BZAI) NASDAQ