Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	4.26	4.45	4.00	4.09	4.09	-2.85%	818,441
Feb 20, 2025	4.50	4.51	4.02	4.21	4.21	-6.24%	858,813
Feb 19, 2025	4.50	4.63	4.12	4.49	4.49	4.18%	930,838
Feb 18, 2025	5.23	5.65	4.28	4.31	4.31	-16.31%	2,384,687
Feb 14, 2025	4.31	5.49	3.90	5.15	5.15	28.75%	4,199,892
Feb 13, 2025	3.20	4.54	3.14	4.00	4.00	31.15%	3,433,796
Feb 12, 2025	3.74	3.74	2.85	3.05	3.05	-4.98%	2,090,193
Feb 11, 2025	3.60	3.90	3.21	3.21	3.21	-6.69%	768,628
Feb 10, 2025	5.00	5.25	3.25	3.44	3.44	-26.34%	1,066,821
Feb 7, 2025	5.31	5.31	4.40	4.67	4.67	-11.89%	588,553
Feb 6, 2025	5.60	5.86	5.09	5.30	5.30	-6.61%	352,173
Feb 5, 2025	5.83	6.00	5.60	5.68	5.68	-3.16%	252,155
Feb 4, 2025	5.95	6.05	5.70	5.86	5.86	-1.18%	285,623
Feb 3, 2025	5.71	6.03	5.60	5.93	5.93	-1.17%	179,251
Jan 31, 2025	5.81	6.07	5.81	6.00	6.00	4.90%	118,268
Jan 30, 2025	6.25	6.40	5.60	5.72	5.72	-4.51%	347,131
Jan 29, 2025	5.90	6.00	5.62	5.99	5.99	6.77%	233,449
Jan 28, 2025	5.65	5.90	5.10	5.61	5.61	8.93%	411,542
Jan 27, 2025	6.00	6.50	5.09	5.15	5.15	-21.13%	358,329
Jan 24, 2025	6.99	7.49	6.40	6.53	6.53	-2.83%	296,735
Jan 23, 2025	7.33	7.33	6.50	6.72	6.72	6.33%	236,893
Jan 22, 2025	7.85	8.10	6.26	6.32	6.32	-16.40%	376,606
Jan 21, 2025	8.18	8.70	7.20	7.56	7.56	-8.81%	392,437
Jan 17, 2025	7.69	11.50	7.50	8.29	8.29	27.54%	2,194,490
Jan 16, 2025	10.07	10.50	6.20	6.50	6.50	-32.29%	579,505
Jan 15, 2025	13.50	13.63	9.51	9.60	9.60	-26.66%	400,585
Jan 14, 2025	17.50	19.25	12.15	13.09	13.09	-	167,293
Jan 13, 2025	10.47	16.70	9.25	13.09	13.09	27.71%	50,645
Jan 10, 2025	12.50	12.97	10.00	10.25	10.25	-21.15%	8,954
Jan 8, 2025	13.00	13.00	12.00	13.00	13.00	-3.70%	9,758
Jan 7, 2025	13.00	13.50	12.85	13.50	13.50	3.85%	10,866
Jan 6, 2025	13.50	13.50	12.90	13.00	13.00	-0.76%	13,300
Jan 3, 2025	16.00	16.00	12.93	13.10	13.10	-12.67%	13,451
Jan 2, 2025	17.40	17.40	14.87	15.00	15.00	-	4,319
Dec 31, 2024	13.00	15.00	11.57	15.00	15.00	15.38%	771,555
Dec 30, 2024	20.00	20.00	12.83	13.00	13.00	-6.47%	13,734
Dec 27, 2024	13.17	24.00	12.50	13.90	13.90	5.54%	10,368
Dec 26, 2024	14.50	14.50	13.17	13.17	13.17	-9.11%	7,120
Dec 24, 2024	24.00	25.00	13.00	14.49	14.49	-3.40%	24,222
Dec 23, 2024	15.00	29.61	15.00	15.00	15.00	13.85%	2,989
Dec 20, 2024	12.50	13.18	12.50	13.18	13.18	9.79%	769
Dec 19, 2024	11.55	12.00	11.55	12.00	12.00	3.90%	1,150
Dec 18, 2024	11.60	11.76	11.53	11.55	11.55	-0.94%	22,300
Dec 17, 2024	11.62	11.76	11.62	11.66	11.66	0.52%	21,680
Dec 16, 2024	11.65	11.66	11.57	11.60	11.60	0.26%	370,305
Dec 13, 2024	11.78	11.78	11.57	11.57	11.57	-0.26%	10,605
Dec 12, 2024	11.59	11.60	11.57	11.60	11.60	0.26%	28,321
Dec 11, 2024	11.50	11.57	11.50	11.57	11.57	0.09%	56,914
Dec 10, 2024	11.56	11.57	11.56	11.56	11.56	-0.09%	6,227
Dec 9, 2024	11.54	11.57	11.54	11.57	11.57	-	5,793
Dec 6, 2024	11.55	11.58	11.55	11.57	11.57	-	22,028
Dec 5, 2024	11.49	11.62	11.49	11.57	11.57	0.17%	14,091
Dec 4, 2024	11.52	11.55	11.51	11.55	11.55	0.03%	810,379
Dec 3, 2024	11.50	11.64	11.47	11.55	11.55	0.40%	45,968
Dec 2, 2024	11.46	11.50	11.45	11.50	11.50	0.26%	28,917
Nov 29, 2024	11.47	11.47	11.47	11.47	11.47	-	2,707
Nov 27, 2024	11.40	11.54	11.40	11.47	11.47	0.26%	1,409,784
Nov 26, 2024	11.40	11.44	11.40	11.44	11.44	-	16,118
Nov 25, 2024	11.42	11.44	11.41	11.44	11.44	0.26%	19,342
Nov 22, 2024	11.40	11.41	11.40	11.41	11.41	0.09%	2,118
Nov 21, 2024	11.40	11.40	11.40	11.40	11.40	-	70
Nov 20, 2024	11.40	11.40	11.40	11.40	11.40	-0.09%	6,084
Nov 19, 2024	11.37	11.41	11.37	11.41	11.41	0.18%	28,843
Nov 18, 2024	11.39	11.39	11.39	11.39	11.39	-	12
Nov 15, 2024	11.41	11.41	11.39	11.39	11.39	-0.18%	6,242
Nov 14, 2024	11.41	11.41	11.41	11.41	11.41	-	9
Nov 13, 2024	11.41	11.41	11.41	11.41	11.41	-	34
Nov 12, 2024	11.40	11.41	11.40	11.41	11.41	0.09%	6,477
Nov 11, 2024	11.34	11.40	11.34	11.40	11.40	0.53%	5,976
Nov 8, 2024	11.34	11.34	11.34	11.34	11.34	-0.33%	980
Nov 7, 2024	11.38	11.38	11.38	11.38	11.38	0.18%	564
Nov 6, 2024	11.35	11.36	11.35	11.36	11.36	0.15%	297
Nov 5, 2024	11.34	11.34	11.34	11.34	11.34	-	28
Nov 4, 2024	11.36	11.36	11.34	11.34	11.34	-0.35%	1,474
Nov 1, 2024	11.38	11.38	11.38	11.38	11.38	-	73
Oct 31, 2024	11.38	11.38	11.38	11.38	11.38	-	98
Oct 30, 2024	11.38	11.38	11.38	11.38	11.38	-	46
Oct 29, 2024	11.38	11.38	11.38	11.38	11.38	0.09%	1,164
Oct 28, 2024	11.37	11.37	11.37	11.37	11.37	-	2
Oct 25, 2024	11.37	11.37	11.37	11.37	11.37	0.18%	279
Oct 24, 2024	11.35	11.35	11.35	11.35	11.35	-0.26%	1,473
Oct 23, 2024	11.38	11.38	11.38	11.38	11.38	0.13%	5,402
Oct 22, 2024	11.37	11.37	11.37	11.37	11.37	-	22
Oct 21, 2024	11.37	11.37	11.37	11.37	11.37	0.04%	194
Oct 18, 2024	11.36	11.36	11.36	11.36	11.36	-0.09%	50,089
Oct 17, 2024	11.37	11.37	11.37	11.37	11.37	-	66
Oct 16, 2024	11.37	11.37	11.37	11.37	11.37	-	6
Oct 15, 2024	11.37	11.37	11.37	11.37	11.37	-	43
Oct 14, 2024	11.36	11.37	11.36	11.37	11.37	0.53%	729
Oct 11, 2024	11.30	11.36	11.30	11.31	11.31	-0.20%	16,017
Oct 10, 2024	11.33	11.33	11.33	11.33	11.33	-	29
Oct 9, 2024	11.29	11.36	11.28	11.33	11.33	-0.15%	7,796
Oct 8, 2024	11.35	11.35	11.35	11.35	11.35	-0.09%	122
Oct 7, 2024	11.36	11.36	11.36	11.36	11.36	0.44%	325
Oct 4, 2024	11.33	11.33	11.28	11.31	11.31	0.27%	521
Oct 3, 2024	11.28	11.28	11.28	11.28	11.28	-	8
Oct 2, 2024	11.28	11.28	11.28	11.28	11.28	-	-
Oct 1, 2024	11.28	11.28	11.28	11.28	11.28	-	12
Sep 30, 2024	11.28	11.28	11.28	11.28	11.28	-	782
Sep 27, 2024	11.28	11.28	11.28	11.28	11.28	-	-