Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
0.7903
-0.0189 (-2.34%)
At close: Jul 31, 2026, 4:00 PM EDT
0.786337
-0.0040 (-0.50%)
After-hours: Jul 31, 2026, 7:43 PM EDT
Blaize Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.82 | 0.84 | 0.75 | 0.79 | 0.79 | -2.34% | 2,354,029 |
| Jul 30, 2026 | 0.76 | 0.82 | 0.74 | 0.81 | 0.81 | 6.15% | 2,882,178 |
| Jul 29, 2026 | 0.84 | 0.85 | 0.76 | 0.76 | 0.76 | -11.40% | 4,144,154 |
| Jul 28, 2026 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | -1.38% | 2,074,182 |
| Jul 27, 2026 | 0.92 | 0.95 | 0.83 | 0.87 | 0.87 | -3.44% | 5,302,852 |
| Jul 24, 2026 | 1.00 | 1.01 | 0.90 | 0.90 | 0.90 | -9.16% | 3,254,865 |
| Jul 23, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -2.49% | 5,236,929 |
| 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 |
| 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 |