Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.25	0.26	0.24	0.24	0.24	-3.17%	1,114,754
Oct 22, 2026	0.24	0.25	0.23	0.25	0.25	2.50%	1,873,611
Oct 21, 2026	0.24	0.25	0.24	0.24	0.24	-0.29%	1,593,288
Oct 20, 2026	0.26	0.26	0.24	0.24	0.24	-4.79%	1,429,713
Oct 19, 2026	0.24	0.27	0.24	0.25	0.25	0.32%	2,123,817
Oct 16, 2026	0.28	0.28	0.25	0.25	0.25	-8.33%	1,506,914
Oct 15, 2026	0.24	0.28	0.24	0.27	0.27	12.66%	2,493,200
Oct 14, 2026	0.26	0.27	0.23	0.24	0.24	-8.17%	4,119,023
Oct 13, 2026	0.26	0.28	0.26	0.27	0.27	-1.30%	2,878,887
Oct 12, 2026	0.29	0.29	0.26	0.27	0.27	-8.50%	1,646,150
Oct 9, 2026	0.29	0.29	0.27	0.29	0.29	2.54%	1,870,879
Oct 8, 2026	0.29	0.30	0.28	0.29	0.29	-1.03%	3,109,027
Oct 7, 2026	0.29	0.30	0.28	0.29	0.29	-0.10%	2,916,343
Oct 6, 2026	0.33	0.33	0.26	0.29	0.29	-33.43%	14,215,903
Oct 5, 2026	0.48	0.48	0.43	0.44	0.44	-9.19%	2,812,221
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