Skip to main content
logo
Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.180
+0.040 (3.51%)
At close: Feb 13, 2026, 4:00 PM EST
1.220
+0.040 (3.38%)
After-hours: Feb 13, 2026, 7:48 PM EST

Blaize Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261.181.271.181.181.183.51%2,114,754
Feb 12, 20261.171.191.101.141.14-3.39%1,730,911
Feb 11, 20261.261.271.151.181.18-6.35%1,469,856
Feb 10, 20261.251.291.221.261.26-1,253,554
Feb 9, 20261.261.281.191.261.26-0.79%1,802,108
Feb 6, 20261.141.271.141.271.2715.45%2,096,254
Feb 5, 20261.171.201.081.101.10-8.33%2,117,129
Feb 4, 20261.321.351.181.201.20-8.40%2,577,825
Feb 3, 20261.271.361.241.311.317.38%2,653,735
Feb 2, 20261.401.461.221.221.22-10.29%4,816,910
Jan 30, 20261.501.521.341.361.36-12.26%3,811,463
Jan 29, 20261.731.731.431.551.55-11.43%8,162,830
Jan 28, 20261.931.961.751.751.75-13.37%5,838,484
Jan 27, 20262.012.101.812.022.0216.09%25,583,672
Jan 26, 20261.861.871.681.741.74-6.95%2,742,741
Jan 23, 20262.012.011.861.871.87-6.03%2,448,971
Jan 22, 20262.132.161.971.991.99-5.69%1,892,472
Jan 21, 20262.072.131.952.112.112.43%2,702,501
Jan 20, 20262.202.232.052.062.06-8.85%1,667,125
Jan 16, 20262.162.282.122.262.267.11%1,017,558
Jan 15, 20262.252.262.102.112.11-5.38%781,151
Jan 14, 20262.202.262.152.232.231.36%918,607
Jan 13, 20262.142.262.122.202.202.80%1,412,206
Jan 12, 20262.102.172.072.142.140.47%889,035
Jan 9, 20262.142.182.072.132.13-779,830
Jan 8, 20262.082.182.072.132.131.91%1,026,834
Jan 7, 20262.082.132.012.092.09-0.48%1,260,830
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