Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
0.4787
-0.0163 (-3.29%)
At close: Aug 21, 2026, 4:00 PM EDT
0.4848
+0.0061 (1.27%)
After-hours: Aug 21, 2026, 7:52 PM EDT
Blaize Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.50 | 0.51 | 0.46 | 0.48 | 0.48 | -3.29% | 4,278,581 |
| Aug 20, 2026 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -2.94% | 3,616,443 |
| 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 |
| Jul 23, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -2.49% | 5,258,666 |
| Jul 22, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 1,386,704 |
| Jul 21, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 5.00% | 3,306,712 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -6.10% | 3,368,736 |
| Jul 17, 2026 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | 2.90% | 2,078,061 |
| Jul 16, 2026 | 1.11 | 1.12 | 1.01 | 1.04 | 1.04 | -8.41% | 7,358,234 |
| Jul 15, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 3,413,996 |
| Jul 14, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 3.14% | 2,263,990 |
| Jul 13, 2026 | 1.20 | 1.22 | 1.11 | 1.12 | 1.12 | -9.35% | 3,442,467 |
| Jul 10, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 1,900,041 |
| Jul 9, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 2,711,353 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -4.28% | 2,084,697 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.23 | 1.29 | 1.29 | -6.20% | 3,156,086 |
| Jul 6, 2026 | 1.34 | 1.43 | 1.33 | 1.37 | 1.37 | 2.24% | 2,091,401 |
| Jul 2, 2026 | 1.36 | 1.45 | 1.33 | 1.34 | 1.34 | - | 3,167,892 |
| Jul 1, 2026 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.90% | 2,234,660 |
| Jun 30, 2026 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | - | 3,549,866 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -6.12% | 3,623,728 |
| Jun 26, 2026 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 3.52% | 6,579,128 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.36 | 1.42 | 1.42 | - | 2,970,495 |
| Jun 24, 2026 | 1.48 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 3,624,118 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.47 | 1.48 | 1.48 | -9.20% | 3,794,508 |
| Jun 22, 2026 | 1.48 | 1.71 | 1.43 | 1.63 | 1.63 | 15.60% | 8,463,071 |
| Jun 18, 2026 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -3.42% | 6,532,850 |
| Jun 17, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 4,724,774 |
| Jun 16, 2026 | 1.63 | 1.69 | 1.55 | 1.55 | 1.55 | -6.06% | 2,337,138 |
| Jun 15, 2026 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 12.24% | 4,195,334 |
| 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 |