Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.090
-0.080 (-6.84%)
Mar 6, 2026, 4:00 PM EST - Market closed
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.84% | 1,873,444 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 1,809,649 |
| Mar 4, 2026 | 1.08 | 1.20 | 1.08 | 1.16 | 1.16 | 9.43% | 2,382,379 |
| Mar 3, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 4,389,894 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -7.63% | 2,791,576 |
| Feb 27, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | - | 3,019,047 |
| Feb 26, 2026 | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 1,260,660 |
| Feb 25, 2026 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 7.14% | 1,307,784 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 1,410,920 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -6.02% | 2,172,786 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.39% | 1,171,840 |
| Feb 19, 2026 | 1.35 | 1.37 | 1.24 | 1.33 | 1.33 | -3.62% | 1,519,175 |
| Feb 18, 2026 | 1.36 | 1.57 | 1.29 | 1.38 | 1.38 | 5.34% | 4,696,438 |
| Feb 17, 2026 | 1.19 | 1.40 | 1.19 | 1.31 | 1.31 | 11.02% | 3,104,773 |
| Feb 13, 2026 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 3.51% | 2,120,604 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.10 | 1.14 | 1.14 | -3.39% | 1,741,082 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.15 | 1.18 | 1.18 | -6.35% | 1,480,825 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 1,258,554 |
| Feb 9, 2026 | 1.26 | 1.28 | 1.19 | 1.26 | 1.26 | -0.79% | 1,834,875 |
| Feb 6, 2026 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 15.45% | 2,120,714 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.08 | 1.10 | 1.10 | -8.33% | 2,156,126 |
| Feb 4, 2026 | 1.32 | 1.35 | 1.18 | 1.20 | 1.20 | -8.40% | 2,595,021 |
| Feb 3, 2026 | 1.27 | 1.36 | 1.24 | 1.31 | 1.31 | 7.38% | 2,673,297 |
| Feb 2, 2026 | 1.40 | 1.46 | 1.22 | 1.22 | 1.22 | -10.29% | 4,825,877 |
| Jan 30, 2026 | 1.50 | 1.52 | 1.34 | 1.36 | 1.36 | -12.26% | 3,850,183 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.43 | 1.55 | 1.55 | -11.43% | 8,227,017 |
| Jan 28, 2026 | 1.93 | 1.96 | 1.75 | 1.75 | 1.75 | -13.37% | 5,965,913 |
| Jan 27, 2026 | 2.01 | 2.10 | 1.81 | 2.02 | 2.02 | 16.09% | 25,823,071 |
| Jan 26, 2026 | 1.86 | 1.87 | 1.68 | 1.74 | 1.74 | -6.95% | 2,761,049 |
| Jan 23, 2026 | 2.01 | 2.01 | 1.86 | 1.87 | 1.87 | -6.03% | 2,487,355 |
| Jan 22, 2026 | 2.13 | 2.16 | 1.97 | 1.99 | 1.99 | -5.69% | 1,898,516 |
| Jan 21, 2026 | 2.07 | 2.13 | 1.95 | 2.11 | 2.11 | 2.43% | 2,710,863 |
| Jan 20, 2026 | 2.20 | 2.23 | 2.05 | 2.06 | 2.06 | -8.85% | 1,687,120 |
| Jan 16, 2026 | 2.16 | 2.28 | 2.12 | 2.26 | 2.26 | 7.11% | 1,043,221 |
| Jan 15, 2026 | 2.25 | 2.26 | 2.10 | 2.11 | 2.11 | -5.38% | 793,870 |
| Jan 14, 2026 | 2.20 | 2.26 | 2.15 | 2.23 | 2.23 | 1.36% | 937,010 |
| Jan 13, 2026 | 2.14 | 2.26 | 2.12 | 2.20 | 2.20 | 2.80% | 1,424,511 |
| Jan 12, 2026 | 2.10 | 2.17 | 2.07 | 2.14 | 2.14 | 0.47% | 903,274 |
| Jan 9, 2026 | 2.14 | 2.18 | 2.07 | 2.13 | 2.13 | - | 784,497 |
| Jan 8, 2026 | 2.08 | 2.18 | 2.07 | 2.13 | 2.13 | 1.91% | 1,047,638 |
| Jan 7, 2026 | 2.08 | 2.13 | 2.01 | 2.09 | 2.09 | -0.48% | 1,263,443 |
| Jan 6, 2026 | 2.20 | 2.21 | 2.01 | 2.10 | 2.10 | -2.33% | 2,139,923 |
| Jan 5, 2026 | 2.17 | 2.28 | 2.14 | 2.15 | 2.15 | 3.86% | 1,941,084 |
| Jan 2, 2026 | 1.98 | 2.11 | 1.93 | 2.07 | 2.07 | 6.15% | 1,468,559 |
| Dec 31, 2025 | 1.94 | 2.00 | 1.92 | 1.95 | 1.95 | 0.52% | 1,567,022 |
| Dec 30, 2025 | 1.95 | 2.04 | 1.93 | 1.94 | 1.94 | -1.02% | 1,429,639 |
| Dec 29, 2025 | 1.97 | 2.03 | 1.89 | 1.96 | 1.96 | -2.49% | 2,265,703 |
| Dec 26, 2025 | 2.11 | 2.13 | 2.00 | 2.01 | 2.01 | -5.63% | 2,103,074 |
| Dec 24, 2025 | 2.11 | 2.17 | 2.08 | 2.13 | 2.13 | 0.95% | 753,172 |
| Dec 23, 2025 | 2.08 | 2.19 | 2.04 | 2.11 | 2.11 | -0.47% | 1,475,817 |
| Dec 22, 2025 | 2.17 | 2.25 | 2.10 | 2.12 | 2.12 | -1.85% | 1,403,411 |
| Dec 19, 2025 | 2.01 | 2.20 | 2.00 | 2.16 | 2.16 | 6.40% | 1,938,117 |
| Dec 18, 2025 | 2.11 | 2.16 | 2.03 | 2.03 | 2.03 | -1.93% | 1,375,236 |
| Dec 17, 2025 | 2.28 | 2.38 | 2.06 | 2.07 | 2.07 | -7.59% | 1,689,161 |
| Dec 16, 2025 | 2.11 | 2.26 | 2.11 | 2.24 | 2.24 | 4.19% | 1,068,939 |
| Dec 15, 2025 | 2.30 | 2.31 | 2.12 | 2.15 | 2.15 | -5.70% | 1,635,378 |
| Dec 12, 2025 | 2.44 | 2.44 | 2.27 | 2.28 | 2.28 | -5.39% | 1,121,774 |
| Dec 11, 2025 | 2.38 | 2.44 | 2.31 | 2.41 | 2.41 | -0.41% | 840,495 |
| Dec 10, 2025 | 2.45 | 2.47 | 2.33 | 2.42 | 2.42 | -2.02% | 1,439,422 |
| Dec 9, 2025 | 2.37 | 2.51 | 2.34 | 2.47 | 2.47 | 2.07% | 1,176,298 |
| Dec 8, 2025 | 2.44 | 2.49 | 2.36 | 2.42 | 2.42 | 0.41% | 1,179,998 |
| Dec 5, 2025 | 2.48 | 2.50 | 2.40 | 2.41 | 2.41 | -2.03% | 1,265,417 |
| Dec 4, 2025 | 2.23 | 2.48 | 2.23 | 2.46 | 2.46 | 9.33% | 2,132,474 |
| Dec 3, 2025 | 2.11 | 2.29 | 2.08 | 2.25 | 2.25 | 5.14% | 1,542,683 |
| Dec 2, 2025 | 2.29 | 2.36 | 2.14 | 2.14 | 2.14 | -6.14% | 1,718,279 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.26 | 2.28 | 2.28 | -8.80% | 1,749,373 |
| Nov 28, 2025 | 2.44 | 2.54 | 2.41 | 2.50 | 2.50 | 4.17% | 1,400,067 |
| Nov 26, 2025 | 2.36 | 2.42 | 2.32 | 2.40 | 2.40 | 1.69% | 1,704,684 |
| Nov 25, 2025 | 2.35 | 2.37 | 2.20 | 2.36 | 2.36 | 0.85% | 1,631,497 |
| Nov 24, 2025 | 2.31 | 2.36 | 2.22 | 2.34 | 2.34 | 2.18% | 1,968,924 |
| Nov 21, 2025 | 2.29 | 2.32 | 2.16 | 2.29 | 2.29 | -1.29% | 1,937,972 |
| Nov 20, 2025 | 2.41 | 2.45 | 2.24 | 2.32 | 2.32 | 1.31% | 2,826,394 |
| Nov 19, 2025 | 2.31 | 2.35 | 2.23 | 2.29 | 2.29 | -0.43% | 2,223,909 |
| Nov 18, 2025 | 2.29 | 2.33 | 2.19 | 2.30 | 2.30 | -1.92% | 2,901,298 |
| Nov 17, 2025 | 2.48 | 2.55 | 2.27 | 2.35 | 2.35 | -6.39% | 2,682,451 |
| Nov 14, 2025 | 2.20 | 2.58 | 2.15 | 2.51 | 2.51 | -1.38% | 3,845,401 |
| Nov 13, 2025 | 2.75 | 2.77 | 2.52 | 2.54 | 2.54 | -2.68% | 3,872,051 |
| Nov 12, 2025 | 3.05 | 3.06 | 2.61 | 2.61 | 2.61 | -8.74% | 3,231,112 |
| Nov 11, 2025 | 3.35 | 3.37 | 2.80 | 2.86 | 2.86 | -15.38% | 7,539,775 |
| Nov 10, 2025 | 3.52 | 3.55 | 3.36 | 3.38 | 3.38 | 2.74% | 1,397,478 |
| Nov 7, 2025 | 3.19 | 3.37 | 3.10 | 3.29 | 3.29 | -0.60% | 1,753,831 |
| Nov 6, 2025 | 3.67 | 3.67 | 3.30 | 3.31 | 3.31 | -8.56% | 1,838,696 |
| Nov 5, 2025 | 3.53 | 3.68 | 3.51 | 3.62 | 3.62 | 4.32% | 1,263,191 |
| Nov 4, 2025 | 3.68 | 3.75 | 3.46 | 3.47 | 3.47 | -8.92% | 1,667,021 |
| Nov 3, 2025 | 3.96 | 4.16 | 3.80 | 3.81 | 3.81 | -2.56% | 2,282,182 |
| Oct 31, 2025 | 3.84 | 4.04 | 3.84 | 3.91 | 3.91 | 2.36% | 1,748,999 |
| Oct 30, 2025 | 3.95 | 3.98 | 3.81 | 3.82 | 3.82 | -5.21% | 1,882,444 |
| Oct 29, 2025 | 4.16 | 4.19 | 3.95 | 4.03 | 4.03 | -3.36% | 1,923,196 |
| Oct 28, 2025 | 4.50 | 4.52 | 4.01 | 4.17 | 4.17 | -7.74% | 2,948,274 |
| Oct 27, 2025 | 4.74 | 4.80 | 4.51 | 4.52 | 4.52 | -4.44% | 2,142,510 |
| Oct 24, 2025 | 4.65 | 4.81 | 4.57 | 4.73 | 4.73 | 5.58% | 2,278,203 |
| Oct 23, 2025 | 4.32 | 4.53 | 4.14 | 4.48 | 4.48 | 6.41% | 2,463,605 |
| Oct 22, 2025 | 4.55 | 4.63 | 4.11 | 4.21 | 4.21 | -11.18% | 3,255,049 |
| Oct 21, 2025 | 4.83 | 4.90 | 4.56 | 4.74 | 4.74 | -4.24% | 2,351,536 |
| Oct 20, 2025 | 5.09 | 5.15 | 4.83 | 4.95 | 4.95 | 5.77% | 3,021,764 |
| Oct 17, 2025 | 5.33 | 5.37 | 4.67 | 4.68 | 4.68 | -10.00% | 4,120,789 |
| Oct 16, 2025 | 6.60 | 6.64 | 5.00 | 5.20 | 5.20 | -17.33% | 9,398,537 |
| Oct 15, 2025 | 5.68 | 6.76 | 5.48 | 6.29 | 6.29 | 25.55% | 14,778,433 |
| Oct 14, 2025 | 4.77 | 5.10 | 4.52 | 5.01 | 5.01 | 2.24% | 2,331,791 |
| Oct 13, 2025 | 4.78 | 5.00 | 4.51 | 4.90 | 4.90 | 3.81% | 1,999,915 |