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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20252.362.522.282.442.443.83%211,694
Jun 13, 20252.382.512.252.352.35-3.29%170,134
Jun 12, 20252.482.532.382.432.43-3.57%148,399
Jun 11, 20252.542.582.412.522.52-352,560
Jun 10, 20252.452.542.332.522.522.86%355,360
Jun 9, 20252.522.662.432.452.45-3.92%208,600
Jun 6, 20252.652.752.542.552.55-1.92%301,209
Jun 5, 20252.452.662.402.602.604.84%323,123
Jun 4, 20252.122.502.092.482.4815.89%347,482
Jun 3, 20252.062.232.002.142.145.42%297,997
Jun 2, 20252.032.071.952.032.031.00%264,750
May 30, 20252.032.071.932.012.01-0.50%267,759
May 29, 20252.042.112.002.022.02-0.49%202,663
May 28, 20252.062.121.972.032.03-326,661
May 27, 20252.352.352.002.032.03-11.74%669,973
May 23, 20252.402.522.292.302.30-6.12%332,078
May 22, 20252.162.602.162.452.4511.87%704,211
May 21, 20252.292.392.102.192.19-0.45%341,659
May 20, 20252.082.482.022.202.204.76%592,028
May 19, 20252.132.161.912.102.10-1.41%264,245
May 16, 20252.262.352.062.132.13-1.84%466,167
May 15, 20252.752.812.172.172.17-21.94%685,515
May 14, 20252.843.002.762.782.78-1.77%289,985
May 13, 20252.713.002.622.832.834.04%328,335
May 12, 20252.582.742.572.722.7211.48%455,250
May 9, 20252.502.562.352.442.44-1.61%164,137
May 8, 20252.522.602.412.482.48-1.59%159,544
May 7, 20252.572.652.492.522.52-3.82%116,977
May 6, 20252.652.682.462.622.62-149,223
May 5, 20252.632.792.552.622.62-2.60%184,882
May 2, 20252.432.732.432.692.699.35%207,894
May 1, 20252.372.532.332.462.461.65%132,219
Apr 30, 20252.352.502.262.422.421.68%249,527
Apr 29, 20252.392.532.312.382.38-0.83%150,291
Apr 28, 20252.552.612.362.402.40-6.25%196,814
Apr 25, 20252.582.632.432.562.56-3.03%210,647
Apr 24, 20252.632.712.492.642.645.18%245,562
Apr 23, 20252.592.632.472.512.511.62%139,609
Apr 22, 20252.652.742.402.472.47-7.49%399,022
Apr 21, 20252.693.032.662.672.67-3.61%255,180
Apr 17, 20252.802.902.642.772.77-1.42%142,201
Apr 16, 20252.943.262.772.812.81-8.47%312,318
Apr 15, 20252.913.102.813.073.075.50%379,063
Apr 14, 20252.602.992.492.912.9111.92%339,574
Apr 11, 20252.482.642.252.602.604.84%436,497
Apr 10, 20252.582.612.392.482.48-6.06%239,751
Apr 9, 20252.292.692.232.642.6412.34%377,418
Apr 8, 20252.742.742.332.352.35-6.37%261,486
Apr 7, 20252.102.532.082.512.5112.56%495,112
Apr 4, 20252.052.291.952.232.239.31%375,242