Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
2.410
-0.050 (-2.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.48 | 2.50 | 2.40 | 2.41 | 2.41 | -2.03% | 1,261,578 |
| Dec 4, 2025 | 2.23 | 2.48 | 2.23 | 2.46 | 2.46 | 9.33% | 2,100,294 |
| Dec 3, 2025 | 2.11 | 2.29 | 2.08 | 2.25 | 2.25 | 5.14% | 1,523,972 |
| Dec 2, 2025 | 2.29 | 2.36 | 2.14 | 2.14 | 2.14 | -6.14% | 1,713,046 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.26 | 2.28 | 2.28 | -8.80% | 1,647,447 |
| Nov 28, 2025 | 2.44 | 2.54 | 2.41 | 2.50 | 2.50 | 4.17% | 1,392,964 |
| Nov 26, 2025 | 2.36 | 2.42 | 2.32 | 2.40 | 2.40 | 1.69% | 1,699,169 |
| Nov 25, 2025 | 2.35 | 2.37 | 2.20 | 2.36 | 2.36 | 0.85% | 1,627,814 |
| Nov 24, 2025 | 2.31 | 2.36 | 2.22 | 2.34 | 2.34 | 2.18% | 1,944,098 |
| Nov 21, 2025 | 2.29 | 2.32 | 2.16 | 2.29 | 2.29 | -1.29% | 1,919,949 |
| Nov 20, 2025 | 2.41 | 2.45 | 2.24 | 2.32 | 2.32 | 1.31% | 2,824,990 |
| 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 |
| Oct 10, 2025 | 5.24 | 5.56 | 4.68 | 4.72 | 4.72 | -9.40% | 3,199,639 |
| Oct 9, 2025 | 5.40 | 5.58 | 4.96 | 5.21 | 5.21 | -2.25% | 2,386,325 |
| Oct 8, 2025 | 5.17 | 5.52 | 4.97 | 5.33 | 5.33 | 3.50% | 3,124,521 |
| Oct 7, 2025 | 5.20 | 5.65 | 5.04 | 5.15 | 5.15 | 1.98% | 6,011,695 |
| Oct 6, 2025 | 4.16 | 5.27 | 4.04 | 5.05 | 5.05 | 28.50% | 9,043,833 |
| Oct 3, 2025 | 3.59 | 4.00 | 3.59 | 3.93 | 3.93 | 10.39% | 3,637,674 |
| Oct 2, 2025 | 3.45 | 3.65 | 3.40 | 3.56 | 3.56 | 3.79% | 2,135,941 |
| Oct 1, 2025 | 3.49 | 3.50 | 3.33 | 3.43 | 3.43 | -0.58% | 2,544,158 |
| Sep 30, 2025 | 3.63 | 3.67 | 3.34 | 3.45 | 3.45 | -6.50% | 5,083,654 |
| Sep 29, 2025 | 3.90 | 3.92 | 3.57 | 3.69 | 3.69 | -5.38% | 2,511,096 |
| Sep 26, 2025 | 3.92 | 4.24 | 3.80 | 3.90 | 3.90 | - | 3,537,258 |
| Sep 25, 2025 | 3.87 | 3.99 | 3.67 | 3.90 | 3.90 | -1.76% | 2,350,117 |
| Sep 24, 2025 | 3.91 | 4.29 | 3.80 | 3.97 | 3.97 | 5.87% | 3,269,746 |
| Sep 23, 2025 | 3.55 | 4.05 | 3.55 | 3.75 | 3.75 | 6.53% | 4,176,571 |
| Sep 22, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 3.52 | 4.14% | 2,556,834 |
| Sep 19, 2025 | 3.49 | 3.49 | 3.29 | 3.38 | 3.38 | -1.46% | 11,389,197 |
| Sep 18, 2025 | 3.52 | 3.59 | 3.35 | 3.43 | 3.43 | 0.88% | 2,195,779 |
| Sep 17, 2025 | 3.50 | 3.65 | 3.35 | 3.40 | 3.40 | -2.58% | 3,460,586 |
| Sep 16, 2025 | 3.25 | 3.55 | 3.20 | 3.49 | 3.49 | 7.72% | 1,670,329 |
| Sep 15, 2025 | 3.38 | 3.45 | 3.23 | 3.24 | 3.24 | -3.28% | 937,876 |
| Sep 12, 2025 | 3.39 | 3.47 | 3.21 | 3.35 | 3.35 | 2.45% | 1,681,748 |
| Sep 11, 2025 | 3.45 | 3.55 | 3.26 | 3.27 | 3.27 | -2.10% | 1,942,119 |
| Sep 10, 2025 | 3.48 | 3.75 | 3.33 | 3.34 | 3.34 | -4.30% | 1,900,081 |
| Sep 9, 2025 | 3.25 | 3.67 | 3.16 | 3.49 | 3.49 | 12.22% | 2,692,996 |
| Sep 8, 2025 | 3.12 | 3.22 | 3.08 | 3.11 | 3.11 | - | 1,735,986 |
| Sep 5, 2025 | 3.11 | 3.30 | 3.09 | 3.11 | 3.11 | -0.32% | 1,247,840 |
| Sep 4, 2025 | 3.23 | 3.24 | 3.11 | 3.12 | 3.12 | -2.19% | 1,599,988 |
| Sep 3, 2025 | 3.43 | 3.52 | 3.17 | 3.19 | 3.19 | -7.00% | 953,470 |
| Sep 2, 2025 | 3.56 | 3.56 | 3.34 | 3.43 | 3.43 | -3.92% | 1,190,582 |
| Aug 29, 2025 | 3.70 | 3.80 | 3.53 | 3.57 | 3.57 | -4.55% | 852,742 |
| Aug 28, 2025 | 3.99 | 4.05 | 3.66 | 3.74 | 3.74 | -7.43% | 1,252,485 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.74 | 4.04 | 4.04 | 4.39% | 870,546 |
| Aug 26, 2025 | 3.93 | 3.95 | 3.66 | 3.87 | 3.87 | 0.26% | 1,202,091 |
| Aug 25, 2025 | 3.58 | 4.04 | 3.52 | 3.86 | 3.86 | 7.52% | 2,368,846 |
| Aug 22, 2025 | 3.58 | 3.73 | 3.48 | 3.59 | 3.59 | -1.64% | 1,058,717 |
| Aug 21, 2025 | 3.49 | 3.72 | 3.47 | 3.65 | 3.65 | 5.19% | 530,945 |
| Aug 20, 2025 | 3.45 | 3.50 | 3.32 | 3.47 | 3.47 | - | 593,018 |
| Aug 19, 2025 | 3.56 | 3.59 | 3.28 | 3.47 | 3.47 | -1.42% | 944,316 |
| Aug 18, 2025 | 3.73 | 3.85 | 3.46 | 3.52 | 3.52 | -3.56% | 1,246,288 |
| Aug 15, 2025 | 4.20 | 4.21 | 3.64 | 3.65 | 3.65 | -3.44% | 2,273,100 |
| Aug 14, 2025 | 3.65 | 3.82 | 3.51 | 3.78 | 3.78 | 1.07% | 1,386,883 |
| Aug 13, 2025 | 3.38 | 3.75 | 3.36 | 3.74 | 3.74 | 10.65% | 1,059,250 |
| Aug 12, 2025 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 2.74% | 673,282 |
| Aug 11, 2025 | 3.21 | 3.42 | 3.21 | 3.29 | 3.29 | 2.81% | 1,001,431 |
| Aug 8, 2025 | 3.57 | 3.63 | 3.11 | 3.20 | 3.20 | -6.98% | 2,575,509 |
| Aug 7, 2025 | 3.60 | 3.65 | 3.38 | 3.44 | 3.44 | -3.91% | 1,023,897 |
| Aug 6, 2025 | 3.81 | 3.95 | 3.55 | 3.58 | 3.58 | -4.28% | 740,388 |
| Aug 5, 2025 | 3.71 | 3.86 | 3.60 | 3.74 | 3.74 | 0.54% | 700,531 |
| Aug 4, 2025 | 3.78 | 3.84 | 3.61 | 3.72 | 3.72 | -1.59% | 878,250 |
| Aug 1, 2025 | 3.75 | 3.85 | 3.65 | 3.78 | 3.78 | -3.08% | 660,683 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.80 | 3.90 | 3.90 | -4.88% | 2,038,060 |
| Jul 30, 2025 | 4.18 | 4.44 | 4.04 | 4.10 | 4.10 | -1.91% | 1,277,812 |
| Jul 29, 2025 | 4.14 | 4.35 | 4.01 | 4.18 | 4.18 | -3.24% | 1,064,575 |
| Jul 28, 2025 | 4.45 | 4.59 | 4.20 | 4.32 | 4.32 | -0.23% | 1,689,554 |
| Jul 25, 2025 | 4.11 | 4.47 | 3.97 | 4.33 | 4.33 | 8.25% | 1,965,680 |
| Jul 24, 2025 | 4.75 | 4.75 | 3.75 | 4.00 | 4.00 | -15.43% | 4,835,398 |
| Jul 23, 2025 | 4.90 | 5.01 | 4.51 | 4.73 | 4.73 | -5.21% | 2,439,874 |
| Jul 22, 2025 | 4.76 | 5.09 | 4.70 | 4.99 | 4.99 | 6.40% | 3,325,049 |
| Jul 21, 2025 | 5.46 | 6.12 | 4.65 | 4.69 | 4.69 | -2.49% | 13,427,282 |
| Jul 18, 2025 | 5.31 | 5.44 | 4.13 | 4.81 | 4.81 | 58.75% | 73,519,679 |
| Jul 17, 2025 | 3.00 | 3.20 | 2.90 | 3.03 | 3.03 | 8.60% | 9,856,840 |