Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	0.54	0.56	0.52	0.54	-	-3.04%	7,989
Aug 18, 2025	0.63	0.63	0.56	0.56	0.56	-4.27%	22,759
Aug 15, 2025	0.60	0.62	0.59	0.59	0.59	-2.48%	48,866
Aug 14, 2025	0.56	0.60	0.55	0.60	0.60	-0.02%	75,077
Aug 13, 2025	0.53	0.62	0.53	0.60	0.60	9.07%	24,347
Aug 12, 2025	0.57	0.58	0.46	0.55	0.55	14.60%	81,108
Aug 11, 2025	0.55	0.58	0.47	0.48	0.48	-2.04%	70,864
Aug 8, 2025	0.57	0.63	0.46	0.49	0.49	-2.06%	396,523
Aug 7, 2025	0.55	0.56	0.50	0.50	0.50	-7.35%	57,687
Aug 6, 2025	0.60	0.65	0.53	0.54	0.54	-6.17%	176,595
Aug 5, 2025	0.58	0.63	0.55	0.58	0.58	2.77%	111,090
Aug 4, 2025	0.55	0.61	0.51	0.56	0.56	1.82%	39,284
Aug 1, 2025	0.58	0.70	0.55	0.55	0.55	-5.38%	49,103
Jul 31, 2025	0.63	0.68	0.58	0.58	0.58	-9.27%	49,622
Jul 30, 2025	0.73	0.73	0.55	0.64	0.64	0.09%	191,902
Jul 29, 2025	0.72	0.72	0.64	0.64	0.64	-7.23%	33,580
Jul 28, 2025	0.63	0.86	0.63	0.69	0.69	9.52%	57,614
Jul 25, 2025	0.55	0.73	0.55	0.63	0.63	9.79%	88,683
Jul 24, 2025	0.71	0.74	0.52	0.57	0.57	-25.42%	322,546
Jul 23, 2025	0.87	0.87	0.70	0.77	0.77	-1.36%	230,898
Jul 22, 2025	0.86	0.88	0.77	0.78	0.78	-6.31%	207,362
Jul 21, 2025	0.84	1.00	0.76	0.83	0.83	-1.94%	1,550,770
Jul 18, 2025	0.65	0.85	0.56	0.85	0.85	107.07%	2,915,772
Jul 17, 2025	0.47	0.47	0.35	0.41	0.41	4.41%	459,065
Jul 16, 2025	0.39	0.40	0.35	0.39	0.39	0.69%	60,687
Jul 15, 2025	0.39	0.39	0.35	0.39	0.39	8.36%	19,297
Jul 14, 2025	0.38	0.41	0.36	0.36	0.36	-5.29%	44,435
Jul 11, 2025	0.45	0.45	0.35	0.38	0.38	-4.98%	13,799
Jul 10, 2025	0.35	0.40	0.35	0.40	0.40	-0.03%	11,355
Jul 9, 2025	0.45	0.46	0.40	0.40	0.40	-11.09%	35,389
Jul 8, 2025	0.33	0.45	0.33	0.45	0.45	27.31%	118,505
Jul 7, 2025	0.35	0.38	0.33	0.35	0.35	-5.76%	26,097
Jul 3, 2025	0.40	0.46	0.36	0.38	0.38	-3.85%	68,409
Jul 2, 2025	0.32	0.40	0.32	0.39	0.39	5.41%	17,204
Jul 1, 2025	0.35	0.40	0.31	0.37	0.37	-3.70%	33,909
Jun 30, 2025	0.30	0.39	0.29	0.38	0.38	31.58%	80,648
Jun 27, 2025	0.30	0.36	0.28	0.29	0.29	-10.15%	56,334
Jun 26, 2025	0.29	0.35	0.28	0.33	0.33	14.12%	8,963
Jun 25, 2025	0.29	0.29	0.28	0.28	0.28	1.71%	4,626
Jun 24, 2025	0.37	0.37	0.27	0.28	0.28	0.68%	96,123
Jun 23, 2025	0.37	0.38	0.27	0.28	0.28	-10.95%	93,611
Jun 20, 2025	0.29	0.38	0.29	0.31	0.31	11.54%	92,586
Jun 18, 2025	0.26	0.30	0.26	0.28	0.28	3.70%	28,992
Jun 17, 2025	0.27	0.29	0.26	0.27	0.27	3.85%	15,722
Jun 16, 2025	0.25	0.29	0.25	0.26	0.26	7.88%	32,918
Jun 13, 2025	0.24	0.24	0.24	0.24	0.24	0.42%	6,147
Jun 12, 2025	0.24	0.24	0.24	0.24	0.24	-0.04%	1,403
Jun 11, 2025	0.25	0.26	0.24	0.24	0.24	-7.55%	2,836
Jun 10, 2025	0.25	0.27	0.23	0.26	0.26	-3.74%	51,858
Jun 9, 2025	0.29	0.29	0.25	0.27	0.27	-1.06%	20,659