Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
3.560
+0.130 (3.79%)
At close: Oct 2, 2025, 4:00 PM EDT
3.569
+0.009 (0.26%)
After-hours: Oct 2, 2025, 6:21 PM EDT
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.45 | 3.65 | 3.40 | 3.56 | - | 3.79% | 2,119,460 |
| 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% | 948,992 |
| 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 |