Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
2.440
+0.090 (3.83%)
Jun 16, 2025, 4:00 PM - Market closed
Blaize Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 7, 2025 | 2.10 | 2.53 | 2.08 | 2.51 | 2.51 | 12.56% | 495,112 |
Apr 4, 2025 | 2.05 | 2.29 | 1.95 | 2.23 | 2.23 | 9.31% | 375,242 |