Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.51	1.51	1.39	1.41	1.41	-3.42%	6,491,132
Jun 17, 2026	1.57	1.57	1.45	1.46	1.46	-5.81%	4,579,932
Jun 16, 2026	1.63	1.69	1.55	1.55	1.55	-6.06%	2,318,960
Jun 15, 2026	1.54	1.67	1.54	1.65	1.65	12.24%	4,126,541
Jun 12, 2026	1.53	1.56	1.47	1.47	1.47	-4.55%	2,793,923
Jun 11, 2026	1.51	1.55	1.47	1.54	1.54	2.33%	3,180,371
Jun 10, 2026	1.58	1.66	1.50	1.51	1.51	-6.23%	3,201,607
Jun 9, 2026	1.74	1.80	1.54	1.61	1.61	-6.14%	5,822,084
Jun 8, 2026	1.69	1.77	1.65	1.71	1.71	3.01%	3,139,666
Jun 5, 2026	1.79	1.79	1.63	1.66	1.66	-8.29%	5,365,887
Jun 4, 2026	1.72	1.88	1.70	1.81	1.81	1.12%	3,751,665
Jun 3, 2026	1.88	1.90	1.76	1.79	1.79	-7.25%	5,084,766
Jun 2, 2026	1.87	1.97	1.84	1.93	1.93	2.12%	6,774,850
Jun 1, 2026	1.83	1.92	1.71	1.89	1.89	7.39%	9,563,919
May 29, 2026	1.63	1.83	1.59	1.76	1.76	10.69%	8,605,198
May 28, 2026	1.58	1.64	1.54	1.59	1.59	0.63%	4,527,219
May 27, 2026	1.63	1.68	1.55	1.58	1.58	-3.66%	5,806,323
May 26, 2026	1.47	1.67	1.42	1.64	1.64	11.56%	8,111,546
May 22, 2026	1.53	1.59	1.44	1.47	1.47	-2.65%	5,821,394
May 21, 2026	1.40	1.52	1.38	1.51	1.51	7.86%	5,921,311
May 20, 2026	1.32	1.48	1.31	1.40	1.40	7.69%	8,244,862
May 19, 2026	1.25	1.37	1.20	1.30	1.30	2.36%	7,840,068
May 18, 2026	1.35	1.41	1.23	1.27	1.27	-3.05%	7,391,114
May 15, 2026	1.64	1.66	1.28	1.31	1.31	-25.99%	21,445,138
May 14, 2026	1.70	1.82	1.60	1.77	1.77	5.67%	14,235,615
May 13, 2026	1.66	1.69	1.60	1.68	1.68	2.76%	7,963,023
May 12, 2026	1.80	1.81	1.62	1.63	1.63	-9.44%	10,791,663
May 11, 2026	1.83	1.90	1.78	1.80	1.80	-3.74%	7,488,052
May 8, 2026	1.83	1.89	1.70	1.87	1.87	2.19%	8,931,787
May 7, 2026	1.88	1.88	1.74	1.83	1.83	-2.14%	9,051,830
May 6, 2026	1.82	1.91	1.75	1.87	1.87	-19.05%	27,427,853
May 5, 2026	2.33	2.47	2.26	2.31	2.31	-0.86%	12,333,107
May 4, 2026	2.32	2.82	2.30	2.33	2.33	14.78%	43,940,014
May 1, 2026	1.95	2.08	1.89	2.03	2.03	3.57%	5,798,034
Apr 30, 2026	1.92	2.00	1.74	1.96	1.96	2.62%	8,215,828
Apr 29, 2026	1.91	1.93	1.83	1.91	1.91	0.53%	3,713,556
Apr 28, 2026	2.13	2.20	1.80	1.90	1.90	-12.04%	11,822,549
Apr 27, 2026	2.01	2.19	1.90	2.16	2.16	7.46%	10,443,240
Apr 24, 2026	1.99	2.05	1.81	2.01	2.01	4.69%	6,645,356
Apr 23, 2026	2.06	2.08	1.90	1.92	1.92	-10.28%	6,547,606
Apr 22, 2026	2.16	2.19	2.07	2.14	2.14	-	5,221,762
Apr 21, 2026	2.37	2.48	2.11	2.14	2.14	-7.56%	9,145,318
Apr 20, 2026	2.38	2.41	2.19	2.32	2.32	-8.13%	12,332,233
Apr 17, 2026	2.03	2.64	2.00	2.52	2.52	45.66%	79,699,022
Apr 16, 2026	1.71	1.78	1.65	1.73	1.73	4.85%	15,651,027
Apr 15, 2026	1.79	1.79	1.63	1.65	1.65	-6.25%	5,411,245
Apr 14, 2026	1.93	2.03	1.62	1.76	1.76	-7.85%	8,379,145
Apr 13, 2026	2.00	2.02	1.90	1.91	1.91	-8.61%	3,902,133
Apr 10, 2026	2.34	2.41	2.03	2.09	2.09	-9.13%	6,826,339
Apr 9, 2026	2.06	2.39	1.96	2.30	2.30	12.20%	9,733,365