Blaize Holdings, Inc. (BZAI) NASDAQ
1.29
+0.18(+16.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.29
+0.18(+16.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 1.33 | 1.24 | 1.17M |
| February 19, 2026 | 1.35 | 1.33 | 0 | 1.37 | 1.24 | 1.52M |
| February 18, 2026 | 1.36 | 1.38 | 0 | 1.57 | 1.29 | 4.7M |
| February 17, 2026 | 1.19 | 1.31 | 0 | 1.4 | 1.19 | 3.1M |
| February 13, 2026 | 1.18 | 1.18 | 0 | 1.27 | 1.18 | 2.12M |
| February 12, 2026 | 1.17 | 1.14 | 0 | 1.19 | 1.1 | 1.74M |
| February 11, 2026 | 1.26 | 1.18 | 0 | 1.27 | 1.15 | 1.48M |
| February 10, 2026 | 1.25 | 1.26 | 0 | 1.29 | 1.22 | 1.26M |
| February 09, 2026 | 1.26 | 1.26 | 0 | 1.28 | 1.19 | 1.83M |
| February 06, 2026 | 1.14 | 1.27 | 0 | 1.27 | 1.14 | 2.12M |
| February 05, 2026 | 1.17 | 1.1 | 0 | 1.2 | 1.08 | 2.16M |
| February 04, 2026 | 1.32 | 1.2 | 0 | 1.35 | 1.18 | 2.6M |
| February 03, 2026 | 1.27 | 1.31 | 0 | 1.36 | 1.24 | 2.67M |
| February 02, 2026 | 1.4 | 1.22 | 0 | 1.46 | 1.22 | 4.83M |
| January 30, 2026 | 1.5 | 1.36 | 0 | 1.52 | 1.34 | 3.85M |
| January 29, 2026 | 1.73 | 1.55 | 0 | 1.73 | 1.43 | 8.23M |
| January 28, 2026 | 1.93 | 1.75 | 0 | 1.96 | 1.75 | 5.97M |
| January 27, 2026 | 2.01 | 2.02 | 0 | 2.1 | 1.81 | 25.82M |
| January 26, 2026 | 1.86 | 1.74 | 0 | 1.87 | 1.68 | 2.76M |
| January 23, 2026 | 2.01 | 1.87 | 0 | 2.01 | 1.86 | 2.49M |
| January 22, 2026 | 2.13 | 1.99 | 0 | 2.16 | 1.97 | 1.9M |
| January 21, 2026 | 2.07 | 2.11 | 0 | 2.13 | 1.95 | 2.71M |
| January 20, 2026 | 2.2 | 2.06 | 0 | 2.23 | 2.05 | 1.69M |
| January 16, 2026 | 2.16 | 2.26 | 0 | 2.28 | 2.12 | 1.04M |
| January 15, 2026 | 2.25 | 2.11 | 0 | 2.26 | 2.1 | 793,900 |
| January 14, 2026 | 2.2 | 2.23 | 0 | 2.26 | 2.15 | 937,010 |
| January 13, 2026 | 2.14 | 2.2 | 0 | 2.26 | 2.12 | 1.42M |
| January 12, 2026 | 2.1 | 2.14 | 0 | 2.17 | 2.07 | 903,300 |
| January 09, 2026 | 2.14 | 2.13 | 0 | 2.17 | 2.07 | 784,497 |
| January 08, 2026 | 2.08 | 2.13 | 0 | 2.18 | 2.07 | 1.05M |
| January 07, 2026 | 2.08 | 2.09 | 0 | 2.13 | 2.01 | 1.26M |
| January 06, 2026 | 2.2 | 2.1 | 0 | 2.21 | 2.01 | 2.14M |
| January 05, 2026 | 2.17 | 2.15 | 0 | 2.28 | 2.14 | 1.94M |
| January 02, 2026 | 1.98 | 2.07 | 0 | 2.11 | 1.93 | 1.47M |
| December 31, 2025 | 1.94 | 1.95 | 0 | 2 | 1.92 | 1.57M |
| December 30, 2025 | 1.95 | 1.94 | 0 | 2.04 | 1.93 | 1.43M |
| December 29, 2025 | 1.97 | 1.96 | 0 | 2.03 | 1.89 | 2.27M |
| December 26, 2025 | 2.11 | 2.01 | 0 | 2.13 | 2 | 2.1M |