Blaize Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.26	0.32	0.26	0.31	0.31	10.16%	30,443
Mar 19, 2026	0.26	0.28	0.25	0.28	0.28	-0.04%	6,950
Mar 18, 2026	0.29	0.29	0.25	0.28	0.28	-3.39%	15,888
Mar 17, 2026	0.26	0.29	0.25	0.29	0.29	10.92%	21,955
Mar 16, 2026	0.29	0.29	0.26	0.26	0.26	-11.76%	10,870
Mar 13, 2026	0.30	0.30	0.26	0.30	0.30	12.00%	11,575
Mar 12, 2026	0.32	0.32	0.26	0.26	0.26	-17.47%	17,232
Mar 11, 2026	0.29	0.32	0.28	0.32	0.32	10.31%	2,800
Mar 10, 2026	0.31	0.34	0.29	0.29	0.29	-4.89%	14,702
Mar 9, 2026	0.25	0.31	0.25	0.31	0.31	18.68%	18,712
Mar 6, 2026	0.26	0.26	0.25	0.26	0.26	-11.38%	2,765
Mar 5, 2026	0.30	0.31	0.27	0.29	0.29	-12.12%	12,733
Mar 4, 2026	0.25	0.34	0.25	0.33	0.33	10.04%	25,339
Mar 3, 2026	0.30	0.30	0.25	0.30	0.30	4.86%	28,253
Mar 2, 2026	0.27	0.30	0.25	0.29	0.29	-13.33%	7,231
Feb 26, 2026	0.28	0.35	0.25	0.33	0.33	-6.67%	49,873
Feb 25, 2026	0.32	0.35	0.26	0.35	0.35	10.16%	21,417
Feb 24, 2026	0.36	0.36	0.23	0.32	0.32	3.55%	45,257
Feb 23, 2026	0.31	0.34	0.31	0.31	0.31	-7.10%	26,598
Feb 20, 2026	0.34	0.37	0.31	0.33	0.33	-7.31%	23,201
Feb 19, 2026	0.36	0.39	0.32	0.36	0.36	5.26%	7,020
Feb 18, 2026	0.37	0.42	0.34	0.34	0.34	1.97%	36,134
Feb 17, 2026	0.35	0.35	0.32	0.34	0.34	-4.14%	22,876
Feb 13, 2026	0.35	0.36	0.30	0.35	0.35	6.03%	27,755
Feb 12, 2026	0.35	0.35	0.32	0.33	0.33	-8.31%	13,510
Feb 11, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	8,654
Feb 10, 2026	0.38	0.39	0.35	0.38	0.38	5.53%	21,679
Feb 9, 2026	0.40	0.40	0.35	0.36	0.36	-7.10%	40,696
Feb 6, 2026	0.33	0.39	0.33	0.39	0.39	10.34%	18,297
Feb 5, 2026	0.35	0.40	0.34	0.35	0.35	-2.47%	17,195
Feb 4, 2026	0.38	0.39	0.35	0.36	0.36	-8.58%	19,703
Feb 3, 2026	0.35	0.40	0.34	0.39	0.39	23.09%	63,189
Feb 2, 2026	0.36	0.37	0.30	0.32	0.32	-12.93%	17,391
Jan 30, 2026	0.36	0.38	0.30	0.37	0.37	0.33%	54,892
Jan 29, 2026	0.40	0.41	0.30	0.37	0.37	-15.17%	62,292
Jan 28, 2026	0.43	0.44	0.38	0.43	0.43	-1.37%	39,087
Jan 27, 2026	0.43	0.45	0.36	0.44	0.44	12.26%	59,714
Jan 26, 2026	0.40	0.40	0.34	0.39	0.39	-2.50%	32,726
Jan 23, 2026	0.40	0.43	0.39	0.40	0.40	-	22,262
Jan 22, 2026	0.42	0.44	0.40	0.40	0.40	-3.61%	15,985
Jan 21, 2026	0.41	0.43	0.38	0.42	0.42	3.75%	26,838
Jan 20, 2026	0.46	0.46	0.37	0.40	0.40	-11.13%	45,153
Jan 16, 2026	0.45	0.50	0.42	0.45	0.45	2.30%	14,904
Jan 15, 2026	0.48	0.48	0.44	0.44	0.44	-12.00%	47,423
Jan 14, 2026	0.47	0.50	0.43	0.50	0.50	10.60%	19,991
Jan 13, 2026	0.49	0.50	0.43	0.45	0.45	1.50%	13,519
Jan 12, 2026	0.48	0.48	0.43	0.45	0.45	3.51%	1,343
Jan 9, 2026	0.46	0.48	0.43	0.43	0.43	-1.38%	4,983
Jan 8, 2026	0.44	0.44	0.43	0.44	0.44	11.87%	5,134
Jan 7, 2026	0.44	0.44	0.39	0.39	0.39	-2.50%	1,210