Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
3.140
+0.020 (0.64%)
Sep 5, 2025, 3:06 PM - Market open
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.11 | 3.30 | 3.09 | 3.13 | - | 0.16% | 887,920 |
| Sep 4, 2025 | 3.23 | 3.24 | 3.11 | 3.12 | 3.12 | -2.19% | 1,599,988 |
| Sep 3, 2025 | 3.43 | 3.52 | 3.17 | 3.19 | 3.19 | -7.00% | 948,992 |
| Sep 2, 2025 | 3.56 | 3.56 | 3.34 | 3.43 | 3.43 | -3.92% | 1,190,582 |
| Aug 29, 2025 | 3.70 | 3.80 | 3.53 | 3.57 | 3.57 | -4.55% | 852,742 |
| Aug 28, 2025 | 3.99 | 4.05 | 3.66 | 3.74 | 3.74 | -7.43% | 1,252,485 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.74 | 4.04 | 4.04 | 4.39% | 870,546 |
| Aug 26, 2025 | 3.93 | 3.95 | 3.66 | 3.87 | 3.87 | 0.26% | 1,202,091 |
| Aug 25, 2025 | 3.58 | 4.04 | 3.52 | 3.86 | 3.86 | 7.52% | 2,368,846 |
| Aug 22, 2025 | 3.58 | 3.73 | 3.48 | 3.59 | 3.59 | -1.64% | 1,058,717 |
| Aug 21, 2025 | 3.49 | 3.72 | 3.47 | 3.65 | 3.65 | 5.19% | 530,945 |
| Aug 20, 2025 | 3.45 | 3.50 | 3.32 | 3.47 | 3.47 | - | 593,018 |
| Aug 19, 2025 | 3.56 | 3.59 | 3.28 | 3.47 | 3.47 | -1.42% | 944,316 |
| Aug 18, 2025 | 3.73 | 3.85 | 3.46 | 3.52 | 3.52 | -3.56% | 1,246,288 |
| Aug 15, 2025 | 4.20 | 4.21 | 3.64 | 3.65 | 3.65 | -3.44% | 2,273,100 |
| Aug 14, 2025 | 3.65 | 3.82 | 3.51 | 3.78 | 3.78 | 1.07% | 1,386,883 |
| Aug 13, 2025 | 3.38 | 3.75 | 3.36 | 3.74 | 3.74 | 10.65% | 1,059,250 |
| Aug 12, 2025 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 2.74% | 673,282 |
| Aug 11, 2025 | 3.21 | 3.42 | 3.21 | 3.29 | 3.29 | 2.81% | 1,001,431 |
| Aug 8, 2025 | 3.57 | 3.63 | 3.11 | 3.20 | 3.20 | -6.98% | 2,575,509 |
| Aug 7, 2025 | 3.60 | 3.65 | 3.38 | 3.44 | 3.44 | -3.91% | 1,023,897 |
| Aug 6, 2025 | 3.81 | 3.95 | 3.55 | 3.58 | 3.58 | -4.28% | 740,388 |
| Aug 5, 2025 | 3.71 | 3.86 | 3.60 | 3.74 | 3.74 | 0.54% | 700,531 |
| Aug 4, 2025 | 3.78 | 3.84 | 3.61 | 3.72 | 3.72 | -1.59% | 878,250 |
| Aug 1, 2025 | 3.75 | 3.85 | 3.65 | 3.78 | 3.78 | -3.08% | 660,683 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.80 | 3.90 | 3.90 | -4.88% | 2,038,060 |
| Jul 30, 2025 | 4.18 | 4.44 | 4.04 | 4.10 | 4.10 | -1.91% | 1,277,812 |
| Jul 29, 2025 | 4.14 | 4.35 | 4.01 | 4.18 | 4.18 | -3.24% | 1,064,575 |
| Jul 28, 2025 | 4.45 | 4.59 | 4.20 | 4.32 | 4.32 | -0.23% | 1,689,554 |
| Jul 25, 2025 | 4.11 | 4.47 | 3.97 | 4.33 | 4.33 | 8.25% | 1,965,680 |
| Jul 24, 2025 | 4.75 | 4.75 | 3.75 | 4.00 | 4.00 | -15.43% | 4,835,398 |
| Jul 23, 2025 | 4.90 | 5.01 | 4.51 | 4.73 | 4.73 | -5.21% | 2,439,874 |
| Jul 22, 2025 | 4.76 | 5.09 | 4.70 | 4.99 | 4.99 | 6.40% | 3,325,049 |
| Jul 21, 2025 | 5.46 | 6.12 | 4.65 | 4.69 | 4.69 | -2.49% | 13,427,282 |
| Jul 18, 2025 | 5.31 | 5.44 | 4.13 | 4.81 | 4.81 | 58.75% | 73,519,679 |
| Jul 17, 2025 | 3.00 | 3.20 | 2.90 | 3.03 | 3.03 | 8.60% | 9,856,840 |
| Jul 16, 2025 | 2.85 | 2.86 | 2.75 | 2.79 | 2.79 | -0.36% | 164,265 |
| Jul 15, 2025 | 2.89 | 3.00 | 2.75 | 2.80 | 2.80 | -3.78% | 196,562 |
| Jul 14, 2025 | 2.75 | 2.94 | 2.67 | 2.91 | 2.91 | 3.56% | 240,613 |
| Jul 11, 2025 | 2.93 | 2.99 | 2.69 | 2.81 | 2.81 | -4.42% | 359,923 |
| Jul 10, 2025 | 3.03 | 3.03 | 2.84 | 2.94 | 2.94 | 0.34% | 262,492 |
| Jul 9, 2025 | 3.39 | 3.41 | 2.88 | 2.93 | 2.93 | -8.72% | 732,338 |
| Jul 8, 2025 | 2.83 | 3.27 | 2.83 | 3.21 | 3.21 | 13.43% | 621,763 |
| Jul 7, 2025 | 2.82 | 2.90 | 2.75 | 2.83 | 2.83 | 0.35% | 276,535 |
| Jul 3, 2025 | 3.04 | 3.05 | 2.78 | 2.82 | 2.82 | -5.69% | 326,003 |
| Jul 2, 2025 | 2.95 | 3.06 | 2.85 | 2.99 | 2.99 | 2.05% | 640,826 |
| Jul 1, 2025 | 3.00 | 3.01 | 2.76 | 2.93 | 2.93 | -1.68% | 987,739 |
| Jun 30, 2025 | 2.63 | 3.00 | 2.53 | 2.98 | 2.98 | 26.81% | 1,746,636 |
| Jun 27, 2025 | 2.70 | 2.73 | 2.35 | 2.35 | 2.35 | -13.92% | 518,673 |
| Jun 26, 2025 | 2.55 | 2.77 | 2.50 | 2.73 | 2.73 | 7.06% | 245,027 |