Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.46	0.49	0.46	0.48	0.48	3.36%	1,553,648
Oct 1, 2026	0.48	0.49	0.45	0.46	0.46	-2.62%	1,705,895
Sep 30, 2026	0.47	0.50	0.47	0.48	0.48	0.19%	1,509,965
Sep 29, 2026	0.50	0.51	0.47	0.48	0.48	-3.97%	1,427,904
Sep 28, 2026	0.50	0.52	0.49	0.50	0.50	-3.54%	1,734,097
Sep 25, 2026	0.51	0.53	0.50	0.51	0.51	1.24%	1,574,966
Sep 24, 2026	0.53	0.56	0.50	0.51	0.51	-8.59%	1,876,533
Sep 23, 2026	0.57	0.58	0.53	0.56	0.56	-3.41%	2,242,152
Sep 22, 2026	0.57	0.60	0.55	0.57	0.57	-2.56%	2,779,776
Sep 21, 2026	0.63	0.64	0.57	0.59	0.59	-7.04%	3,044,347
Sep 18, 2026	0.62	0.66	0.59	0.63	0.63	3.17%	6,565,732
Sep 17, 2026	0.60	0.66	0.59	0.62	0.62	4.57%	3,789,332
Sep 16, 2026	0.58	0.71	0.57	0.59	0.59	9.19%	10,031,615
Sep 15, 2026	0.58	0.59	0.54	0.54	0.54	-6.59%	1,478,181
Sep 14, 2026	0.54	0.59	0.53	0.58	0.58	3.00%	2,650,969
Sep 11, 2026	0.52	0.57	0.51	0.56	0.56	7.46%	3,376,951
Sep 10, 2026	0.49	0.53	0.48	0.52	0.52	5.98%	2,379,108
Sep 9, 2026	0.46	0.53	0.46	0.49	0.49	6.89%	2,701,579
Sep 8, 2026	0.47	0.48	0.45	0.46	0.46	-0.07%	2,154,778
Sep 4, 2026	0.49	0.50	0.46	0.46	0.46	-8.12%	1,458,046
Sep 3, 2026	0.48	0.51	0.46	0.50	0.50	5.12%	2,808,016
Sep 2, 2026	0.45	0.48	0.45	0.48	0.48	4.36%	2,266,959
Sep 1, 2026	0.48	0.49	0.45	0.46	0.46	-6.34%	2,233,997
Aug 31, 2026	0.48	0.54	0.48	0.49	0.49	-8.00%	4,182,348
Aug 28, 2026	0.51	0.54	0.49	0.53	0.53	3.58%	2,339,053
Aug 27, 2026	0.50	0.53	0.50	0.51	0.51	3.12%	2,079,716
Aug 26, 2026	0.46	0.52	0.46	0.50	0.50	5.06%	3,054,010
Aug 25, 2026	0.47	0.48	0.45	0.47	0.47	4.98%	2,525,921
Aug 24, 2026	0.48	0.48	0.44	0.45	0.45	-6.02%	3,382,221
Aug 21, 2026	0.50	0.51	0.46	0.48	0.48	-3.29%	4,385,149
Aug 20, 2026	0.51	0.53	0.49	0.50	0.50	-2.94%	3,624,925
Aug 19, 2026	0.57	0.57	0.50	0.51	0.51	-8.63%	4,658,965
Aug 18, 2026	0.49	0.58	0.49	0.56	0.56	7.22%	8,864,213
Aug 17, 2026	0.55	0.57	0.42	0.52	0.52	-12.22%	33,134,829
Aug 14, 2026	0.77	0.83	0.54	0.59	0.59	-49.31%	57,196,622
Aug 13, 2026	1.15	1.20	1.13	1.17	1.17	1.74%	9,135,424
Aug 12, 2026	1.13	1.16	1.10	1.15	1.15	5.50%	2,510,589
Aug 11, 2026	1.04	1.10	1.01	1.09	1.09	5.83%	1,938,758
Aug 10, 2026	1.16	1.16	1.03	1.03	1.03	-6.36%	3,596,044
Aug 7, 2026	1.01	1.12	1.01	1.10	1.10	13.16%	2,855,442
Aug 6, 2026	0.92	1.04	0.91	0.97	0.97	3.96%	1,988,943
Aug 5, 2026	0.95	0.99	0.91	0.94	0.94	-1.74%	2,351,583
Aug 4, 2026	0.86	1.03	0.86	0.95	0.95	13.95%	5,815,124
Aug 3, 2026	0.79	0.84	0.79	0.84	0.84	5.68%	1,924,661
Jul 31, 2026	0.82	0.84	0.75	0.79	0.79	-2.34%	2,407,557
Jul 30, 2026	0.76	0.82	0.74	0.81	0.81	6.15%	2,898,420
Jul 29, 2026	0.84	0.85	0.76	0.76	0.76	-11.40%	4,223,204
Jul 28, 2026	0.86	0.87	0.80	0.86	0.86	-1.38%	2,104,284
Jul 27, 2026	0.92	0.95	0.83	0.87	0.87	-3.44%	5,363,549
Jul 24, 2026	1.00	1.01	0.90	0.90	0.90	-9.16%	3,275,432