Blaize Holdings, Inc. (BZAIW)
NASDAQ: BZAIW · Real-Time Price · USD · Warrants
0.2900
-0.0049 (-1.66%)
Apr 25, 2025, 2:51 PM EDT - Market open
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.70% | 46,325 |
| Apr 24, 2025 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | -1.67% | 16,259 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.97% | 27,715 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.41% | 25,416 |
| Apr 21, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.68% | 45,932 |
| Apr 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 19.02% | 515 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -18.97% | 25,029 |
| Apr 15, 2025 | 0.24 | 0.29 | 0.22 | 0.29 | 0.29 | 31.82% | 63,702 |
| Apr 14, 2025 | 0.22 | 0.34 | 0.22 | 0.22 | 0.22 | 0.46% | 244,081 |
| Apr 11, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.88% | 8,701 |
| Apr 10, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -11.87% | 71,266 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | 7.09% | 47,011 |
| Apr 8, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -13.16% | 34,505 |
| Apr 7, 2025 | 0.20 | 0.28 | 0.19 | 0.25 | 0.25 | 26.58% | 38,400 |
| Apr 4, 2025 | 0.19 | 0.21 | 0.16 | 0.20 | 0.20 | 3.95% | 243,722 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -9.52% | 105,877 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.70% | 11,348 |
| Apr 1, 2025 | 0.21 | 0.25 | 0.19 | 0.20 | 0.20 | 6.58% | 20,259 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.15 | 0.19 | 0.19 | -29.63% | 581,023 |
| Mar 28, 2025 | 0.33 | 0.33 | 0.26 | 0.27 | 0.27 | -23.97% | 118,617 |
| Mar 27, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -4.03% | 25,220 |
| Mar 26, 2025 | 0.43 | 0.43 | 0.35 | 0.37 | 0.37 | -10.96% | 38,168 |
| Mar 25, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 1.38% | 453 |
| Mar 24, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | -5.04% | 62,913 |
| Mar 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.34% | 150 |
| Mar 20, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 0.44% | 13,565 |
| Mar 19, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -4.14% | 20,780 |
| Mar 18, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | -0.42% | 32,475 |
| Mar 17, 2025 | 0.42 | 0.46 | 0.32 | 0.44 | 0.44 | 4.59% | 122,596 |
| Mar 14, 2025 | 0.42 | 0.47 | 0.42 | 0.42 | 0.42 | 2.61% | 97,550 |
| Mar 13, 2025 | 0.40 | 0.45 | 0.40 | 0.41 | 0.41 | -2.40% | 58,711 |
| Mar 12, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 5.00% | 48,488 |
| Mar 11, 2025 | 0.40 | 0.45 | 0.36 | 0.40 | 0.40 | 0.03% | 47,928 |
| Mar 10, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | - | 54,860 |
| Mar 7, 2025 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | 7.36% | 30,239 |
| Mar 6, 2025 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | 4.52% | 53,191 |
| Mar 5, 2025 | 0.44 | 0.44 | 0.35 | 0.36 | 0.36 | -3.68% | 162,536 |
| Mar 4, 2025 | 0.27 | 0.40 | 0.25 | 0.37 | 0.37 | 15.62% | 265,948 |
| Mar 3, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -10.49% | 171,348 |
| Feb 28, 2025 | 0.40 | 0.40 | 0.19 | 0.36 | 0.36 | -10.63% | 581,273 |
| Feb 27, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -4.74% | 1,826 |
| Feb 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.02% | 12,329 |
| Feb 25, 2025 | 0.43 | 0.48 | 0.37 | 0.42 | 0.42 | -6.67% | 90,576 |
| Feb 24, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -7.22% | 208,965 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 18,428 |
| Feb 20, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | -3.92% | 68,092 |
| Feb 19, 2025 | 0.52 | 0.54 | 0.49 | 0.51 | 0.51 | -1.92% | 29,250 |
| Feb 18, 2025 | 0.52 | 0.63 | 0.50 | 0.52 | 0.52 | 4.00% | 398,590 |
| Feb 14, 2025 | 0.42 | 0.58 | 0.42 | 0.50 | 0.50 | 29.87% | 1,295,559 |
| Feb 13, 2025 | 0.45 | 0.45 | 0.37 | 0.39 | 0.39 | 8.21% | 551,441 |