Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
1.870
+0.040 (2.19%)
At close: May 8, 2026, 4:00 PM EDT
1.880
+0.009 (0.51%)
After-hours: May 8, 2026, 7:59 PM EDT
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.83 | 1.89 | 1.70 | 1.87 | 1.87 | 2.19% | 8,902,207 |
| May 7, 2026 | 1.88 | 1.88 | 1.74 | 1.83 | 1.83 | -2.14% | 8,965,715 |
| May 6, 2026 | 1.82 | 1.91 | 1.75 | 1.87 | 1.87 | -19.05% | 27,248,329 |
| May 5, 2026 | 2.33 | 2.47 | 2.26 | 2.31 | 2.31 | -0.86% | 11,975,695 |
| 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 |
| Apr 8, 2026 | 2.05 | 2.10 | 1.93 | 2.05 | 2.05 | 6.22% | 6,128,157 |
| Apr 7, 2026 | 1.84 | 1.93 | 1.75 | 1.93 | 1.93 | 3.21% | 4,766,489 |
| Apr 6, 2026 | 1.79 | 1.96 | 1.71 | 1.87 | 1.87 | 4.47% | 4,633,223 |
| Apr 2, 2026 | 1.81 | 1.89 | 1.76 | 1.79 | 1.79 | -5.29% | 3,952,103 |
| Apr 1, 2026 | 1.87 | 1.99 | 1.78 | 1.89 | 1.89 | 3.85% | 7,740,132 |
| Mar 31, 2026 | 1.58 | 1.88 | 1.52 | 1.82 | 1.82 | 15.19% | 6,826,928 |
| Mar 30, 2026 | 1.75 | 1.76 | 1.56 | 1.58 | 1.58 | -8.67% | 5,287,020 |
| Mar 27, 2026 | 1.74 | 1.99 | 1.67 | 1.73 | 1.73 | -1.14% | 16,264,849 |
| Mar 26, 2026 | 1.22 | 1.78 | 1.19 | 1.75 | 1.75 | 41.13% | 30,346,171 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.22 | 1.24 | 1.24 | 11.71% | 51,443,768 |
| Mar 24, 2026 | 1.12 | 1.22 | 1.06 | 1.11 | 1.11 | 0.91% | 23,675,714 |
| Mar 23, 2026 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 5.77% | 2,282,225 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 2,100,124 |
| Mar 19, 2026 | 1.01 | 1.10 | 1.00 | 1.08 | 1.08 | 5.88% | 1,930,589 |
| Mar 18, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 1,435,304 |
| Mar 17, 2026 | 1.07 | 1.11 | 1.02 | 1.05 | 1.05 | - | 1,734,892 |
| Mar 16, 2026 | 1.08 | 1.14 | 1.03 | 1.05 | 1.05 | -3.67% | 2,159,237 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.05 | 1.09 | 1.09 | -1.80% | 1,979,422 |
| Mar 12, 2026 | 1.13 | 1.22 | 1.11 | 1.11 | 1.11 | -3.48% | 1,623,513 |
| Mar 11, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 1,371,534 |
| Mar 10, 2026 | 1.11 | 1.20 | 1.11 | 1.12 | 1.12 | 0.90% | 1,786,416 |
| Mar 9, 2026 | 1.08 | 1.13 | 1.02 | 1.11 | 1.11 | 1.83% | 2,023,599 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.84% | 1,888,359 |
| Mar 5, 2026 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 1,816,251 |
| Mar 4, 2026 | 1.08 | 1.20 | 1.08 | 1.16 | 1.16 | 9.43% | 2,390,344 |
| Mar 3, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 4,411,802 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -7.63% | 2,812,076 |
| Feb 27, 2026 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | - | 3,019,047 |