Skip to main content
Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.470
+0.050 (3.52%)
At close: Jun 26, 2026, 4:00 PM EDT
1.460
-0.010 (-0.67%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Blaize Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.371.481.371.471.473.52%5,666,381
Jun 25, 20261.451.461.361.421.42-2,962,112
Jun 24, 20261.481.501.411.421.42-4.05%3,579,155
Jun 23, 20261.551.601.471.481.48-9.20%3,733,424
Jun 22, 20261.481.711.431.631.6315.60%8,398,153
Jun 18, 20261.511.511.391.411.41-3.42%6,491,132
Jun 17, 20261.571.571.451.461.46-5.81%4,579,932
Jun 16, 20261.631.691.551.551.55-6.06%2,318,960
Jun 15, 20261.541.671.541.651.6512.24%4,126,541
Jun 12, 20261.531.561.471.471.47-4.55%2,793,923
Jun 11, 20261.511.551.471.541.542.33%3,180,371
Jun 10, 20261.581.661.501.511.51-6.23%3,201,607
Jun 9, 20261.741.801.541.611.61-6.14%5,822,084
Jun 8, 20261.691.771.651.711.713.01%3,139,666
Jun 5, 20261.791.791.631.661.66-8.29%5,365,887
Jun 4, 20261.721.881.701.811.811.12%3,751,665
Jun 3, 20261.881.901.761.791.79-7.25%5,084,766
Jun 2, 20261.871.971.841.931.932.12%6,774,850
Jun 1, 20261.831.921.711.891.897.39%9,563,919
May 29, 20261.631.831.591.761.7610.69%8,605,198
May 28, 20261.581.641.541.591.590.63%4,527,219
May 27, 20261.631.681.551.581.58-3.66%5,806,323
May 26, 20261.471.671.421.641.6411.56%8,111,546
May 22, 20261.531.591.441.471.47-2.65%5,821,394
May 21, 20261.401.521.381.511.517.86%5,921,311
May 20, 20261.321.481.311.401.407.69%8,244,862
May 19, 20261.251.371.201.301.302.36%7,840,068
May 18, 20261.351.411.231.271.27-3.05%7,391,114
May 15, 20261.641.661.281.311.31-25.99%21,445,138
May 14, 20261.701.821.601.771.775.67%14,235,615
May 13, 20261.661.691.601.681.682.76%7,963,023
May 12, 20261.801.811.621.631.63-9.44%10,791,663
May 11, 20261.831.901.781.801.80-3.74%7,488,052
May 8, 20261.831.891.701.871.872.19%8,931,787
May 7, 20261.881.881.741.831.83-2.14%9,051,830
May 6, 20261.821.911.751.871.87-19.05%27,427,853
May 5, 20262.332.472.262.312.31-0.86%12,333,107
May 4, 20262.322.822.302.332.3314.78%43,940,014
May 1, 20261.952.081.892.032.033.57%5,798,034
Apr 30, 20261.922.001.741.961.962.62%8,215,828
Apr 29, 20261.911.931.831.911.910.53%3,713,556
Apr 28, 20262.132.201.801.901.90-12.04%11,822,549
Apr 27, 20262.012.191.902.162.167.46%10,443,240
Apr 24, 20261.992.051.812.012.014.69%6,645,356
Apr 23, 20262.062.081.901.921.92-10.28%6,547,606
Apr 22, 20262.162.192.072.142.14-5,221,762
Apr 21, 20262.372.482.112.142.14-7.56%9,145,318
Apr 20, 20262.382.412.192.322.32-8.13%12,332,233
Apr 17, 20262.032.642.002.522.5245.66%79,699,022
Apr 16, 20261.711.781.651.731.734.85%15,651,027
Apr 15, 20261.791.791.631.651.65-6.25%5,411,245
Apr 14, 20261.932.031.621.761.76-7.85%8,379,145
Apr 13, 20262.002.021.901.911.91-8.61%3,902,133
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