Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.63	1.72	1.59	1.72	-	8.18%	3,680,274
May 28, 2026	1.58	1.64	1.54	1.59	1.59	0.63%	4,391,224
May 27, 2026	1.63	1.68	1.55	1.58	1.58	-3.66%	5,757,328
May 26, 2026	1.47	1.67	1.42	1.64	1.64	11.56%	8,084,061
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
May 19, 2026	1.25	1.37	1.20	1.30	1.30	2.36%	7,840,068
May 18, 2026	1.35	1.41	1.23	1.27	1.27	-3.05%	7,391,114
May 15, 2026	1.64	1.66	1.28	1.31	1.31	-25.99%	21,445,138
May 14, 2026	1.70	1.82	1.60	1.77	1.77	5.67%	14,235,615
May 13, 2026	1.66	1.69	1.60	1.68	1.68	2.76%	7,963,023
May 12, 2026	1.80	1.81	1.62	1.63	1.63	-9.44%	10,791,663
May 11, 2026	1.83	1.90	1.78	1.80	1.80	-3.74%	7,488,052
May 8, 2026	1.83	1.89	1.70	1.87	1.87	2.19%	8,931,787
May 7, 2026	1.88	1.88	1.74	1.83	1.83	-2.14%	9,051,830
May 6, 2026	1.82	1.91	1.75	1.87	1.87	-19.05%	27,427,853
May 5, 2026	2.33	2.47	2.26	2.31	2.31	-0.86%	12,333,107
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