Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	2.44	2.69	2.42	2.58	2.58	4.88%	299,485
Jun 17, 2025	2.53	2.58	2.43	2.46	2.46	0.82%	178,956
Jun 16, 2025	2.36	2.52	2.28	2.44	2.44	3.83%	211,694
Jun 13, 2025	2.38	2.51	2.25	2.35	2.35	-3.29%	170,134
Jun 12, 2025	2.48	2.53	2.38	2.43	2.43	-3.57%	148,399
Jun 11, 2025	2.54	2.58	2.41	2.52	2.52	-	352,560
Jun 10, 2025	2.45	2.54	2.33	2.52	2.52	2.86%	355,360
Jun 9, 2025	2.52	2.66	2.43	2.45	2.45	-3.92%	208,600
Jun 6, 2025	2.65	2.75	2.54	2.55	2.55	-1.92%	301,209
Jun 5, 2025	2.45	2.66	2.40	2.60	2.60	4.84%	323,123
Jun 4, 2025	2.12	2.50	2.09	2.48	2.48	15.89%	347,482
Jun 3, 2025	2.06	2.23	2.00	2.14	2.14	5.42%	297,997
Jun 2, 2025	2.03	2.07	1.95	2.03	2.03	1.00%	264,750
May 30, 2025	2.03	2.07	1.93	2.01	2.01	-0.50%	267,759
May 29, 2025	2.04	2.11	2.00	2.02	2.02	-0.49%	202,663
May 28, 2025	2.06	2.12	1.97	2.03	2.03	-	326,661
May 27, 2025	2.35	2.35	2.00	2.03	2.03	-11.74%	669,973
May 23, 2025	2.40	2.52	2.29	2.30	2.30	-6.12%	332,078
May 22, 2025	2.16	2.60	2.16	2.45	2.45	11.87%	704,211
May 21, 2025	2.29	2.39	2.10	2.19	2.19	-0.45%	341,659
May 20, 2025	2.08	2.48	2.02	2.20	2.20	4.76%	592,028
May 19, 2025	2.13	2.16	1.91	2.10	2.10	-1.41%	264,245
May 16, 2025	2.26	2.35	2.06	2.13	2.13	-1.84%	466,167
May 15, 2025	2.75	2.81	2.17	2.17	2.17	-21.94%	685,515
May 14, 2025	2.84	3.00	2.76	2.78	2.78	-1.77%	289,985
May 13, 2025	2.71	3.00	2.62	2.83	2.83	4.04%	328,335
May 12, 2025	2.58	2.74	2.57	2.72	2.72	11.48%	455,250
May 9, 2025	2.50	2.56	2.35	2.44	2.44	-1.61%	164,137
May 8, 2025	2.52	2.60	2.41	2.48	2.48	-1.59%	159,544
May 7, 2025	2.57	2.65	2.49	2.52	2.52	-3.82%	116,977
May 6, 2025	2.65	2.68	2.46	2.62	2.62	-	149,223
May 5, 2025	2.63	2.79	2.55	2.62	2.62	-2.60%	184,882
May 2, 2025	2.43	2.73	2.43	2.69	2.69	9.35%	207,894
May 1, 2025	2.37	2.53	2.33	2.46	2.46	1.65%	132,219
Apr 30, 2025	2.35	2.50	2.26	2.42	2.42	1.68%	249,527
Apr 29, 2025	2.39	2.53	2.31	2.38	2.38	-0.83%	150,291
Apr 28, 2025	2.55	2.61	2.36	2.40	2.40	-6.25%	196,814
Apr 25, 2025	2.58	2.63	2.43	2.56	2.56	-3.03%	210,647
Apr 24, 2025	2.63	2.71	2.49	2.64	2.64	5.18%	245,562
Apr 23, 2025	2.59	2.63	2.47	2.51	2.51	1.62%	139,609
Apr 22, 2025	2.65	2.74	2.40	2.47	2.47	-7.49%	399,022
Apr 21, 2025	2.69	3.03	2.66	2.67	2.67	-3.61%	255,180
Apr 17, 2025	2.80	2.90	2.64	2.77	2.77	-1.42%	142,201
Apr 16, 2025	2.94	3.26	2.77	2.81	2.81	-8.47%	312,318
Apr 15, 2025	2.91	3.10	2.81	3.07	3.07	5.50%	379,063
Apr 14, 2025	2.60	2.99	2.49	2.91	2.91	11.92%	339,574
Apr 11, 2025	2.48	2.64	2.25	2.60	2.60	4.84%	436,497
Apr 10, 2025	2.58	2.61	2.39	2.48	2.48	-6.06%	239,751
Apr 9, 2025	2.29	2.69	2.23	2.64	2.64	12.34%	377,418
Apr 8, 2025	2.74	2.74	2.33	2.35	2.35	-6.37%	261,486