Skip to main content
logo
Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.990
-0.120 (-5.69%)
At close: Jan 22, 2026, 4:00 PM EST
2.050
+0.060 (3.02%)
After-hours: Jan 22, 2026, 7:58 PM EST

Blaize Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 20252.292.362.142.142.14-6.14%1,718,279
Dec 1, 20252.402.402.262.282.28-8.80%1,749,373
Nov 28, 20252.442.542.412.502.504.17%1,400,067
Nov 26, 20252.362.422.322.402.401.69%1,704,684
Nov 25, 20252.352.372.202.362.360.85%1,631,497
Nov 24, 20252.312.362.222.342.342.18%1,968,924
Nov 21, 20252.292.322.162.292.29-1.29%1,937,972
Nov 20, 20252.412.452.242.322.321.31%2,826,394
Nov 19, 20252.312.352.232.292.29-0.43%2,223,909
Nov 18, 20252.292.332.192.302.30-1.92%2,901,298
Nov 17, 20252.482.552.272.352.35-6.39%2,682,451
Nov 14, 20252.202.582.152.512.51-1.38%3,845,401
Nov 13, 20252.752.772.522.542.54-2.68%3,872,051
Nov 12, 20253.053.062.612.612.61-8.74%3,231,112
Nov 11, 20253.353.372.802.862.86-15.38%7,539,775
Nov 10, 20253.523.553.363.383.382.74%1,397,478