Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.730
-0.020 (-1.14%)
At close: Mar 27, 2026, 4:00 PM EDT
1.760
+0.030 (1.73%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.74 | 1.99 | 1.67 | 1.73 | 1.73 | -1.14% | 16,126,501 |
| Mar 26, 2026 | 1.22 | 1.78 | 1.19 | 1.75 | 1.75 | 41.13% | 29,745,978 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.22 | 1.24 | 1.24 | 11.71% | 50,541,074 |
| Mar 24, 2026 | 1.12 | 1.22 | 1.06 | 1.11 | 1.11 | 0.91% | 4,156,597 |
| Mar 23, 2026 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 5.77% | 2,246,187 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 2,099,768 |
| Mar 19, 2026 | 1.01 | 1.10 | 1.00 | 1.08 | 1.08 | 5.88% | 1,930,589 |
| Mar 18, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 1,435,304 |
| Mar 17, 2026 | 1.07 | 1.11 | 1.02 | 1.05 | 1.05 | - | 1,734,892 |
| Mar 16, 2026 | 1.08 | 1.14 | 1.03 | 1.05 | 1.05 | -3.67% | 2,159,237 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.05 | 1.09 | 1.09 | -1.80% | 1,979,422 |
| Mar 12, 2026 | 1.13 | 1.22 | 1.11 | 1.11 | 1.11 | -3.48% | 1,623,513 |
| Mar 11, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 1,371,534 |
| Mar 10, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | 0.90% | 1,786,416 |
| Mar 9, 2026 | 1.08 | 1.13 | 1.02 | 1.11 | 1.11 | 1.83% | 2,023,599 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.84% | 1,888,359 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 1,816,251 |
| Mar 4, 2026 | 1.08 | 1.20 | 1.08 | 1.16 | 1.16 | 9.43% | 2,390,344 |
| Mar 3, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 4,411,802 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -7.63% | 2,812,076 |
| Feb 27, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | - | 3,019,047 |
| Feb 26, 2026 | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 1,260,660 |
| Feb 25, 2026 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 7.14% | 1,307,784 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 1,410,920 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -6.02% | 2,172,786 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.39% | 1,171,840 |
| Feb 19, 2026 | 1.35 | 1.37 | 1.24 | 1.33 | 1.33 | -3.62% | 1,519,175 |
| Feb 18, 2026 | 1.36 | 1.57 | 1.29 | 1.38 | 1.38 | 5.34% | 4,696,438 |
| Feb 17, 2026 | 1.19 | 1.40 | 1.19 | 1.31 | 1.31 | 11.02% | 3,104,773 |
| Feb 13, 2026 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 3.51% | 2,120,604 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.10 | 1.14 | 1.14 | -3.39% | 1,741,082 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.15 | 1.18 | 1.18 | -6.35% | 1,480,825 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 1,258,554 |
| Feb 9, 2026 | 1.26 | 1.28 | 1.19 | 1.26 | 1.26 | -0.79% | 1,834,875 |
| Feb 6, 2026 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 15.45% | 2,120,714 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.08 | 1.10 | 1.10 | -8.33% | 2,156,126 |
| Feb 4, 2026 | 1.32 | 1.35 | 1.18 | 1.20 | 1.20 | -8.40% | 2,595,021 |
| Feb 3, 2026 | 1.27 | 1.36 | 1.24 | 1.31 | 1.31 | 7.38% | 2,673,297 |
| Feb 2, 2026 | 1.40 | 1.46 | 1.22 | 1.22 | 1.22 | -10.29% | 4,825,877 |
| Jan 30, 2026 | 1.50 | 1.52 | 1.34 | 1.36 | 1.36 | -12.26% | 3,850,183 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.43 | 1.55 | 1.55 | -11.43% | 8,227,017 |
| Jan 28, 2026 | 1.93 | 1.96 | 1.75 | 1.75 | 1.75 | -13.37% | 5,965,913 |
| Jan 27, 2026 | 2.01 | 2.10 | 1.81 | 2.02 | 2.02 | 16.09% | 25,823,071 |
| Jan 26, 2026 | 1.86 | 1.87 | 1.68 | 1.74 | 1.74 | -6.95% | 2,761,049 |
| Jan 23, 2026 | 2.01 | 2.01 | 1.86 | 1.87 | 1.87 | -6.03% | 2,487,355 |
| Jan 22, 2026 | 2.13 | 2.16 | 1.97 | 1.99 | 1.99 | -5.69% | 1,898,516 |
| Jan 21, 2026 | 2.07 | 2.13 | 1.95 | 2.11 | 2.11 | 2.43% | 2,710,863 |
| Jan 20, 2026 | 2.20 | 2.23 | 2.05 | 2.06 | 2.06 | -8.85% | 1,687,120 |
| Jan 16, 2026 | 2.16 | 2.28 | 2.12 | 2.26 | 2.26 | 7.11% | 1,043,221 |
| Jan 15, 2026 | 2.25 | 2.26 | 2.10 | 2.11 | 2.11 | -5.38% | 793,870 |