Blaize Holdings Inc. (BZAI) NASDAQ

Currency In USD

BZAI Historical Return

If you invested $1000 in Blaize Holdings, Inc. (BZAI) since IPO date, it would be worth $42.31 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $610.29, while $1000 invested 3 months ago would be worth $389.39. This corresponds to total returns of -95.77%, -38.97%, -61.06%, respectively, with annualized returns of -83.72%, -38.97%, -61.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	0.62	0.63	0.63	0.66	0.59	6.56M
September 17, 2026	0.6	0.62	0.62	0.66	0.59	3.78M
September 16, 2026	0.58	0.59	0.59	0.71	0.57	10M
September 15, 2026	0.57	0.54	0.54	0.59	0.54	1.47M
September 11, 2026	0.51	0.56	0.56	0.57	0.51	3.34M
September 10, 2026	0.49	0.52	0.52	0.53	0.48	2.38M
September 09, 2026	0.46	0.49	0.49	0.53	0.46	2.7M
September 08, 2026	0.47	0.46	0.46	0.48	0.45	2.15M
September 04, 2026	0.49	0.46	0.46	0.5	0.46	1.43M
September 03, 2026	0.48	0.5	0.5	0.51	0.46	0
September 02, 2026	0.45	0.48	0.48	0.48	0.45	2.26M
September 01, 2026	0.48	0.46	0.46	0.49	0.45	2.21M
August 31, 2026	0.48	0.49	0.49	0.54	0.48	4.18M
August 28, 2026	0.51	0.53	0.53	0.54	0.49	2.33M
August 27, 2026	0.5	0.51	0.51	0.53	0.5	2.05M
August 26, 2026	0.46	0.5	0.5	0.52	0.46	3.03M
August 25, 2026	0.47	0.47	0.47	0.48	0.45	2.52M
August 24, 2026	0.48	0.45	0.45	0.48	0.44	3.34M
August 21, 2026	0.5	0.48	0.48	0.51	0.46	4.35M
August 20, 2026	0.51	0.5	0.5	0.53	0.49	3.61M
August 19, 2026	0.57	0.51	0.51	0.57	0.5	0
August 18, 2026	0.49	0.56	0.56	0.58	0.49	0
August 17, 2026	0.55	0.52	0.52	0.57	0.42	32.99M
August 14, 2026	0.77	0.59	0.59	0.83	0.54	56.78M
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