Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
2.520
+0.790 (45.66%)
At close: Apr 17, 2026, 4:00 PM EDT
2.540
+0.020 (0.79%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 2.03 | 2.64 | 2.00 | 2.52 | 2.52 | 45.66% | 78,664,709 |
| Apr 16, 2026 | 1.71 | 1.78 | 1.65 | 1.73 | 1.73 | 4.85% | 6,316,641 |
| Apr 15, 2026 | 1.79 | 1.79 | 1.63 | 1.65 | 1.65 | -6.25% | 5,322,304 |
| Apr 14, 2026 | 1.93 | 2.03 | 1.62 | 1.76 | 1.76 | -7.85% | 8,256,149 |
| Apr 13, 2026 | 2.00 | 2.02 | 1.90 | 1.91 | 1.91 | -8.61% | 3,859,731 |
| 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 |
| Feb 26, 2026 | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 1,260,660 |
| Feb 25, 2026 | 1.16 | 1.23 | 1.14 | 1.20 | 1.20 | 7.14% | 1,307,784 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 1,410,920 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -6.02% | 2,172,786 |
| Feb 20, 2026 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.39% | 1,171,840 |
| Feb 19, 2026 | 1.35 | 1.37 | 1.24 | 1.33 | 1.33 | -3.62% | 1,519,175 |
| Feb 18, 2026 | 1.36 | 1.57 | 1.29 | 1.38 | 1.38 | 5.34% | 4,696,438 |
| Feb 17, 2026 | 1.19 | 1.40 | 1.19 | 1.31 | 1.31 | 11.02% | 3,104,773 |
| Feb 13, 2026 | 1.18 | 1.27 | 1.18 | 1.18 | 1.18 | 3.51% | 2,120,604 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.10 | 1.14 | 1.14 | -3.39% | 1,741,082 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.15 | 1.18 | 1.18 | -6.35% | 1,480,825 |
| Feb 10, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 1,258,554 |
| Feb 9, 2026 | 1.26 | 1.28 | 1.19 | 1.26 | 1.26 | -0.79% | 1,834,875 |
| Feb 6, 2026 | 1.14 | 1.27 | 1.14 | 1.27 | 1.27 | 15.45% | 2,120,714 |
| Feb 5, 2026 | 1.17 | 1.20 | 1.08 | 1.10 | 1.10 | -8.33% | 2,156,126 |