Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.42	0.42	0.37	0.37	0.37	-6.61%	10,857
Jun 25, 2026	0.40	0.43	0.30	0.40	0.40	-4.99%	41,199
Jun 24, 2026	0.44	0.45	0.40	0.42	0.42	5.01%	17,133
Jun 23, 2026	0.43	0.43	0.40	0.40	0.40	-2.53%	11,351
Jun 22, 2026	0.41	0.47	0.41	0.41	0.41	2.60%	30,580
Jun 18, 2026	0.39	0.40	0.39	0.40	0.40	-0.02%	7,659
Jun 17, 2026	0.41	0.42	0.39	0.40	0.40	-2.41%	31,843
Jun 16, 2026	0.39	0.44	0.39	0.41	0.41	-2.38%	12,701
Jun 15, 2026	0.43	0.43	0.39	0.42	0.42	10.53%	95,023
Jun 12, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	1,564
Jun 11, 2026	0.41	0.46	0.36	0.40	0.40	-0.02%	47,076
Jun 10, 2026	0.45	0.45	0.40	0.40	0.40	-7.23%	41,098
Jun 9, 2026	0.43	0.46	0.41	0.43	0.43	0.30%	28,963
Jun 8, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	400
Jun 5, 2026	0.52	0.52	0.43	0.45	0.45	1.58%	22,540
Jun 4, 2026	0.44	0.46	0.43	0.44	0.44	4.24%	8,464
Jun 3, 2026	0.46	0.46	0.43	0.43	0.43	-10.99%	2,726
Jun 2, 2026	0.50	0.52	0.46	0.48	0.48	-2.55%	121,717
Jun 1, 2026	0.48	0.52	0.46	0.49	0.49	-2.00%	129,619
May 29, 2026	0.40	0.50	0.39	0.50	0.50	31.58%	311,729
May 28, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	4,505
May 27, 2026	0.36	0.39	0.36	0.38	0.38	-3.85%	6,911
May 26, 2026	0.37	0.39	0.33	0.39	0.39	14.71%	43,924
May 22, 2026	0.34	0.40	0.32	0.34	0.34	9.68%	51,542
May 21, 2026	0.38	0.38	0.31	0.31	0.31	-12.92%	64,720
May 20, 2026	0.36	0.38	0.34	0.36	0.36	5.64%	34,899
May 19, 2026	0.34	0.35	0.33	0.34	0.34	3.69%	20,928
May 18, 2026	0.40	0.40	0.33	0.33	0.33	-7.54%	17,450
May 15, 2026	0.46	0.46	0.34	0.35	0.35	-18.26%	194,791
May 14, 2026	0.36	0.46	0.36	0.43	0.43	19.41%	165,327
May 13, 2026	0.43	0.43	0.35	0.36	0.36	-0.25%	86,143
May 12, 2026	0.44	0.44	0.35	0.36	0.36	-9.75%	217,088
May 11, 2026	0.49	0.52	0.40	0.40	0.40	-16.66%	310,745
May 8, 2026	0.46	0.50	0.42	0.48	0.48	9.05%	257,940
May 7, 2026	0.47	0.47	0.43	0.44	0.44	-4.85%	13,687
May 6, 2026	0.50	0.50	0.42	0.46	0.46	-15.90%	63,332
May 5, 2026	0.51	0.57	0.51	0.55	0.55	5.77%	32,430
May 4, 2026	0.50	0.67	0.50	0.52	0.52	15.56%	239,201
May 1, 2026	0.49	0.49	0.44	0.45	0.45	1.12%	21,275
Apr 30, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	5,463
Apr 29, 2026	0.46	0.46	0.43	0.43	0.43	4.12%	28,112
Apr 28, 2026	0.43	0.43	0.36	0.41	0.41	-3.95%	82,274
Apr 27, 2026	0.44	0.45	0.42	0.43	0.43	-9.09%	23,445
Apr 24, 2026	0.42	0.47	0.42	0.47	0.47	21.03%	49,397
Apr 23, 2026	0.44	0.44	0.39	0.39	0.39	-12.18%	40,760
Apr 22, 2026	0.44	0.48	0.44	0.45	0.45	2.30%	15,742
Apr 21, 2026	0.51	0.53	0.41	0.44	0.44	-16.35%	26,125
Apr 20, 2026	0.60	0.60	0.51	0.52	0.52	-14.75%	43,017
Apr 17, 2026	0.47	0.61	0.39	0.61	0.61	56.41%	318,862
Apr 16, 2026	0.38	0.42	0.38	0.39	0.39	-	32,461
Apr 15, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	30,774
Apr 14, 2026	0.45	0.48	0.41	0.41	0.41	-7.57%	83,131
Apr 13, 2026	0.51	0.51	0.44	0.44	0.44	-3.54%	24,152
Apr 10, 2026	0.60	0.60	0.45	0.46	0.46	-18.95%	52,391
Apr 9, 2026	0.47	0.59	0.44	0.57	0.57	20.75%	57,379
Apr 8, 2026	0.45	0.50	0.43	0.47	0.47	14.58%	41,617
Apr 7, 2026	0.45	0.47	0.41	0.41	0.41	-9.51%	5,653
Apr 6, 2026	0.44	0.47	0.43	0.45	0.45	0.82%	39,825
Apr 2, 2026	0.41	0.45	0.39	0.45	0.45	9.63%	9,903
Apr 1, 2026	0.37	0.50	0.37	0.41	0.41	7.89%	29,714
Mar 31, 2026	0.35	0.47	0.26	0.38	0.38	11.76%	87,774
Mar 30, 2026	0.41	0.45	0.32	0.34	0.34	-21.02%	30,576
Mar 27, 2026	0.40	0.54	0.39	0.43	0.43	7.62%	119,138
Mar 26, 2026	0.30	0.44	0.30	0.40	0.40	42.86%	181,001
Mar 25, 2026	0.34	0.37	0.27	0.28	0.28	-0.90%	82,232
Mar 24, 2026	0.25	0.32	0.24	0.28	0.28	-5.82%	74,436
Mar 23, 2026	0.31	0.34	0.25	0.30	0.30	-2.60%	18,395
Mar 20, 2026	0.26	0.32	0.26	0.31	0.31	10.16%	30,443
Mar 19, 2026	0.26	0.28	0.25	0.28	0.28	-0.04%	6,950
Mar 18, 2026	0.29	0.29	0.25	0.28	0.28	-3.39%	15,888
Mar 17, 2026	0.26	0.29	0.25	0.29	0.29	10.92%	21,955
Mar 16, 2026	0.29	0.29	0.26	0.26	0.26	-11.76%	10,870
Mar 13, 2026	0.30	0.30	0.26	0.30	0.30	12.00%	11,575
Mar 12, 2026	0.32	0.32	0.26	0.26	0.26	-17.47%	17,232
Mar 11, 2026	0.29	0.32	0.28	0.32	0.32	10.31%	2,801
Mar 10, 2026	0.31	0.34	0.29	0.29	0.29	-4.89%	14,702
Mar 9, 2026	0.25	0.31	0.25	0.31	0.31	18.68%	18,712
Mar 6, 2026	0.26	0.26	0.25	0.26	0.26	-11.38%	2,765
Mar 5, 2026	0.30	0.31	0.27	0.29	0.29	-12.12%	12,733
Mar 4, 2026	0.25	0.34	0.25	0.33	0.33	10.04%	25,339
Mar 3, 2026	0.30	0.30	0.25	0.30	0.30	4.86%	28,253
Mar 2, 2026	0.27	0.30	0.25	0.29	0.29	-13.33%	7,231
Feb 26, 2026	0.28	0.35	0.25	0.33	0.33	-6.67%	49,873
Feb 25, 2026	0.32	0.35	0.26	0.35	0.35	10.16%	21,417
Feb 24, 2026	0.36	0.36	0.23	0.32	0.32	3.55%	45,258
Feb 23, 2026	0.31	0.34	0.31	0.31	0.31	-7.10%	27,098
Feb 20, 2026	0.34	0.37	0.31	0.33	0.33	-7.31%	23,201
Feb 19, 2026	0.36	0.39	0.32	0.36	0.36	5.26%	7,020
Feb 18, 2026	0.37	0.42	0.34	0.34	0.34	1.97%	36,134
Feb 17, 2026	0.35	0.35	0.32	0.34	0.34	-4.14%	22,876
Feb 13, 2026	0.35	0.36	0.30	0.35	0.35	6.03%	27,755
Feb 12, 2026	0.35	0.35	0.32	0.33	0.33	-8.31%	13,875
Feb 11, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	8,654
Feb 10, 2026	0.38	0.39	0.35	0.38	0.38	5.53%	21,679
Feb 9, 2026	0.40	0.40	0.35	0.36	0.36	-7.10%	40,696
Feb 6, 2026	0.33	0.39	0.33	0.39	0.39	10.34%	18,297
Feb 5, 2026	0.35	0.40	0.34	0.35	0.35	-2.47%	17,195
Feb 4, 2026	0.38	0.39	0.35	0.36	0.36	-8.58%	19,703
Feb 3, 2026	0.35	0.40	0.34	0.39	0.39	23.09%	63,189
Feb 2, 2026	0.36	0.37	0.30	0.32	0.32	-12.93%	17,501