Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	2.85	2.86	2.75	2.79	2.79	-0.36%	161,733
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
Jun 25, 2025	2.55	2.64	2.41	2.55	2.55	-0.78%	219,532
Jun 24, 2025	2.48	2.61	2.34	2.57	2.57	6.64%	248,962
Jun 23, 2025	2.75	2.84	2.40	2.41	2.41	-11.07%	538,691
Jun 20, 2025	2.58	2.80	2.54	2.71	2.71	5.04%	519,022
Jun 18, 2025	2.44	2.69	2.42	2.58	2.58	4.88%	299,485
Jun 17, 2025	2.53	2.58	2.43	2.46	2.46	0.82%	178,956
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