Blaize Holdings, Inc. (BZAIW)
NASDAQ: BZAIW · Real-Time Price · USD · Warrants
0.0267
+0.0023 (9.43%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Blaize Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.43% | 45,193 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.59% | 39,974 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -23.16% | 36,164 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.65% | 27,335 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 4,123 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -13.55% | 42,977 |
| Oct 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.71% | 1,201 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.20% | 172,719 |
| Oct 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -27.41% | 242,805 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -22.75% | 144,216 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 37.06% | 52,395 |
| Oct 1, 2026 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -32.89% | 435,577 |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | 39,515 |
| Sep 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.13% | 48,058 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -1.48% | 104,512 |
| Sep 25, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -18.80% | 87,699 |
| Sep 24, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -9.13% | 63,343 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 1.90% | 63,260 |
| Sep 22, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | -16.86% | 320,352 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | 0.39% | 7,869 |
| Sep 18, 2026 | 0.16 | 0.18 | 0.10 | 0.13 | 0.13 | -7.57% | 47,873 |
| Sep 17, 2026 | 0.11 | 0.17 | 0.11 | 0.14 | 0.14 | 40.00% | 111,028 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 1.94% | 11,012 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.40% | 551 |
| Sep 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.62% | 10,425 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 13.37% | 35,073 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 35,678 |
| Sep 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.13% | 17,192 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.63% | 651 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.88% | 11,144 |
| Sep 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,962 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.31% | 28,840 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.43% | 75,753 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.50% | 40,001 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -11.17% | 21,890 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.22% | 3,869 |
| Aug 26, 2026 | 0.11 | 0.15 | 0.10 | 0.14 | 0.14 | 36.62% | 23,218 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -24.15% | 43,939 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,903 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 170 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.13% | 6,649 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.11% | 508 |
| Aug 18, 2026 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 5.84% | 10,503 |
| Aug 17, 2026 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | 8.70% | 146,766 |
| Aug 14, 2026 | 0.12 | 0.16 | 0.09 | 0.11 | 0.11 | -46.48% | 243,013 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.36% | 65,201 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -2.18% | 80,530 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.52% | 42,590 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.20% | 51,653 |
| Aug 7, 2026 | 0.25 | 0.28 | 0.22 | 0.22 | 0.22 | -13.39% | 44,110 |