Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
4.480
+0.270 (6.41%)
At close: Oct 23, 2025, 4:00 PM EDT
4.540
+0.060 (1.34%)
After-hours: Oct 23, 2025, 7:58 PM EDT

Blaize Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.324.534.144.484.486.41%2,463,605
Oct 22, 20254.554.634.114.214.21-11.18%3,255,049
Oct 21, 20254.834.904.564.744.74-4.24%2,351,536
Oct 20, 20255.095.154.834.954.955.77%3,021,764
Oct 17, 20255.335.374.674.684.68-10.00%4,120,789
Oct 16, 20256.606.645.005.205.20-17.33%9,398,537
Oct 15, 20255.686.765.486.296.2925.55%14,778,433
Oct 14, 20254.775.104.525.015.012.24%2,331,791
Oct 13, 20254.785.004.514.904.903.81%1,999,915
Oct 10, 20255.245.564.684.724.72-9.40%3,199,639
Oct 9, 20255.405.584.965.215.21-2.25%2,386,325
Oct 8, 20255.175.524.975.335.333.50%3,124,521
Oct 7, 20255.205.655.045.155.151.98%6,011,695
Oct 6, 20254.165.274.045.055.0528.50%9,043,833
Oct 3, 20253.594.003.593.933.9310.39%3,637,674
Oct 2, 20253.453.653.403.563.563.79%2,135,941
Oct 1, 20253.493.503.333.433.43-0.58%2,544,158
Sep 30, 20253.633.673.343.453.45-6.50%5,083,654
Sep 29, 20253.903.923.573.693.69-5.38%2,511,096
Sep 26, 20253.924.243.803.903.90-3,537,258
Sep 25, 20253.873.993.673.903.90-1.76%2,350,117
Sep 24, 20253.914.293.803.973.975.87%3,269,746
Sep 23, 20253.554.053.553.753.756.53%4,176,571
Sep 22, 20253.423.623.333.523.524.14%2,556,834
Sep 19, 20253.493.493.293.383.38-1.46%11,389,197
Sep 18, 20253.523.593.353.433.430.88%2,195,779
Sep 17, 20253.503.653.353.403.40-2.58%3,460,586
Sep 16, 20253.253.553.203.493.497.72%1,670,329
Sep 15, 20253.383.453.233.243.24-3.28%937,876
Sep 12, 20253.393.473.213.353.352.45%1,681,748
Sep 11, 20253.453.553.263.273.27-2.10%1,942,119
Sep 10, 20253.483.753.333.343.34-4.30%1,900,081
Sep 9, 20253.253.673.163.493.4912.22%2,692,996
Sep 8, 20253.123.223.083.113.11-1,735,986
Sep 5, 20253.113.303.093.113.11-0.32%1,247,840
Sep 4, 20253.233.243.113.123.12-2.19%1,599,988
Sep 3, 20253.433.523.173.193.19-7.00%948,992
Sep 2, 20253.563.563.343.433.43-3.92%1,190,582
Aug 29, 20253.703.803.533.573.57-4.55%852,742
Aug 28, 20253.994.053.663.743.74-7.43%1,252,485
Aug 27, 20253.874.053.744.044.044.39%870,546
Aug 26, 20253.933.953.663.873.870.26%1,202,091
Aug 25, 20253.584.043.523.863.867.52%2,368,846
Aug 22, 20253.583.733.483.593.59-1.64%1,058,717
Aug 21, 20253.493.723.473.653.655.19%530,945
Aug 20, 20253.453.503.323.473.47-593,018
Aug 19, 20253.563.593.283.473.47-1.42%944,316
Aug 18, 20253.733.853.463.523.52-3.56%1,246,288
Aug 15, 20254.204.213.643.653.65-3.44%2,273,100
Aug 14, 20253.653.823.513.783.781.07%1,386,883