Skip to main content
Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.895
-0.265 (-12.27%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
+0.005 (0.26%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Blaize Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.132.201.801.90--12.04%10,900,006
Apr 27, 20262.012.191.902.162.167.46%10,337,468
Apr 24, 20261.992.051.812.012.014.69%6,565,085
Apr 23, 20262.062.081.901.921.92-10.28%6,404,386
Apr 22, 20262.162.192.072.142.14-4,953,964
Apr 21, 20262.372.482.112.142.14-7.56%9,001,407
Apr 20, 20262.382.412.192.322.32-8.13%12,179,514
Apr 17, 20262.032.642.002.522.5245.66%78,664,709
Apr 16, 20261.711.781.651.731.734.85%6,316,641
Apr 15, 20261.791.791.631.651.65-6.25%5,322,304
Apr 14, 20261.932.031.621.761.76-7.85%8,256,149
Apr 13, 20262.002.021.901.911.91-8.61%3,859,731
Apr 10, 20262.342.412.032.092.09-9.13%6,826,339
Apr 9, 20262.062.391.962.302.3012.20%9,733,365
Apr 8, 20262.052.101.932.052.056.22%6,128,157
Apr 7, 20261.841.931.751.931.933.21%4,766,489
Apr 6, 20261.791.961.711.871.874.47%4,633,223
Apr 2, 20261.811.891.761.791.79-5.29%3,952,103
Apr 1, 20261.871.991.781.891.893.85%7,740,132
Mar 31, 20261.581.881.521.821.8215.19%6,826,928
Mar 30, 20261.751.761.561.581.58-8.67%5,287,020
Mar 27, 20261.741.991.671.731.73-1.14%16,264,849
Mar 26, 20261.221.781.191.751.7541.13%30,346,171
Mar 25, 20261.551.581.221.241.2411.71%51,443,768
Mar 24, 20261.121.221.061.111.110.91%23,675,714
Mar 23, 20261.081.151.061.101.105.77%2,282,225
Mar 20, 20261.081.081.021.041.04-3.70%2,100,124
Mar 19, 20261.011.101.001.081.085.88%1,930,589
Mar 18, 20261.031.061.011.021.02-2.86%1,435,304
Mar 17, 20261.071.111.021.051.05-1,734,892
Mar 16, 20261.081.141.031.051.05-3.67%2,159,237
Mar 13, 20261.131.151.051.091.09-1.80%1,979,422
Mar 12, 20261.131.221.111.111.11-3.48%1,623,513
Mar 11, 20261.111.171.111.151.152.68%1,371,534
Mar 10, 20261.111.201.111.121.120.90%1,786,416
Mar 9, 20261.081.131.021.111.111.83%2,023,599
Mar 6, 20261.161.161.091.091.09-6.84%1,888,359
Mar 5, 20261.181.221.141.171.170.86%1,816,251
Mar 4, 20261.081.201.081.161.169.43%2,390,344
Mar 3, 20261.041.111.001.061.06-2.75%4,411,802
Mar 2, 20261.151.171.091.091.09-7.63%2,812,076
Feb 27, 20261.131.211.121.181.18-3,019,047
Feb 26, 20261.181.231.151.181.18-1.67%1,260,660
Feb 25, 20261.161.231.141.201.207.14%1,307,784
Feb 24, 20261.171.191.111.121.12-4.27%1,410,920
Feb 23, 20261.231.241.151.171.17-6.02%2,172,786
Feb 20, 20261.331.331.241.251.25-6.39%1,171,840
Feb 19, 20261.351.371.241.331.33-3.62%1,519,175
Feb 18, 20261.361.571.291.381.385.34%4,696,438
Feb 17, 20261.191.401.191.311.3111.02%3,104,773
Feb 13, 20261.181.271.181.181.183.51%2,120,604
Feb 12, 20261.171.191.101.141.14-3.39%1,741,082
Feb 11, 20261.261.271.151.181.18-6.35%1,480,825
Feb 10, 20261.251.291.221.261.26-1,258,554
Feb 9, 20261.261.281.191.261.26-0.79%1,834,875
Feb 6, 20261.141.271.141.271.2715.45%2,120,714
Feb 5, 20261.171.201.081.101.10-8.33%2,156,126
Feb 4, 20261.321.351.181.201.20-8.40%2,595,021
Feb 3, 20261.271.361.241.311.317.38%2,673,297
Feb 2, 20261.401.461.221.221.22-10.29%4,825,877
Jan 30, 20261.501.521.341.361.36-12.26%3,850,183
Jan 29, 20261.731.731.431.551.55-11.43%8,227,017
Jan 28, 20261.931.961.751.751.75-13.37%5,965,913
Jan 27, 20262.012.101.812.022.0216.09%25,823,071
Jan 26, 20261.861.871.681.741.74-6.95%2,761,049
Jan 23, 20262.012.011.861.871.87-6.03%2,487,355
Jan 22, 20262.132.161.971.991.99-5.69%1,898,516
Jan 21, 20262.072.131.952.112.112.43%2,710,863
Jan 20, 20262.202.232.052.062.06-8.85%1,687,120
Jan 16, 20262.162.282.122.262.267.11%1,043,221
Jan 15, 20262.252.262.102.112.11-5.38%793,870
Jan 14, 20262.202.262.152.232.231.36%937,010
Jan 13, 20262.142.262.122.202.202.80%1,424,511
Jan 12, 20262.102.172.072.142.140.47%903,274
Jan 9, 20262.142.182.072.132.13-784,497
Jan 8, 20262.082.182.072.132.131.91%1,047,638
Jan 7, 20262.082.132.012.092.09-0.48%1,263,443
Jan 6, 20262.202.212.012.102.10-2.33%2,139,923
Jan 5, 20262.172.282.142.152.153.86%1,941,084
Jan 2, 20261.982.111.932.072.076.15%1,468,559
Dec 31, 20251.942.001.921.951.950.52%1,567,022
Dec 30, 20251.952.041.931.941.94-1.02%1,429,639
Dec 29, 20251.972.031.891.961.96-2.49%2,265,703
Dec 26, 20252.112.132.002.012.01-5.63%2,103,074
Dec 24, 20252.112.172.082.132.130.95%753,172
Dec 23, 20252.082.192.042.112.11-0.47%1,475,817
Dec 22, 20252.172.252.102.122.12-1.85%1,403,411
Dec 19, 20252.012.202.002.162.166.40%1,938,117
Dec 18, 20252.112.162.032.032.03-1.93%1,375,236
Dec 17, 20252.282.382.062.072.07-7.59%1,689,161
Dec 16, 20252.112.262.112.242.244.19%1,068,939
Dec 15, 20252.302.312.122.152.15-5.70%1,635,378
Dec 12, 20252.442.442.272.282.28-5.39%1,121,774
Dec 11, 20252.382.442.312.412.41-0.41%840,495
Dec 10, 20252.452.472.332.422.42-2.02%1,439,422
Dec 9, 20252.372.512.342.472.472.07%1,176,298
Dec 8, 20252.442.492.362.422.420.41%1,179,998
Dec 5, 20252.482.502.402.412.41-2.03%1,265,417
Dec 4, 20252.232.482.232.462.469.33%2,132,474
Dec 3, 20252.112.292.082.252.255.14%1,542,683