NASDAQ : BZAI
Blaize Holdings, Inc. — Price history
Technology · Software - Application · United States
Last price 0.2025 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blaize Holdings, Inc. (BZAI) closed at 0.1956 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.201 | 0.201 | 0.1851 | 0.1956 | 1,545,842 | -3.41% |
| 2026-10-29 | 0.2127 | 0.2255 | 0.2005 | 0.2025 | 1,143,469 | -7.53% |
| 2026-10-28 | 0.1939 | 0.2207 | 0.1939 | 0.219 | 2,340,400 | +12.94% |
| 2026-10-27 | 0.191 | 0.2088 | 0.191 | 0.1939 | 1,866,615 | +1.89% |
| 2026-10-26 | 0.2343 | 0.2355 | 0.1723 | 0.1903 | 6,409,788 | -20.48% |
| 2026-10-23 | 0.25 | 0.2649 | 0.2352 | 0.2393 | 1,779,024 | -2.72% |
| 2026-10-22 | 0.24 | 0.2501 | 0.2264 | 0.246 | 1,880,631 | +2.50% |
| 2026-10-21 | 0.242 | 0.251 | 0.24 | 0.24 | 1,599,770 | -0.29% |
| 2026-10-20 | 0.2556 | 0.2567 | 0.2402 | 0.2407 | 1,435,306 | -4.79% |
| 2026-10-19 | 0.2424 | 0.2699 | 0.2403 | 0.2528 | 2,128,382 | +0.32% |
| 2026-10-16 | 0.275 | 0.2794 | 0.25 | 0.252 | 1,506,914 | -8.33% |
| 2026-10-15 | 0.24 | 0.2754 | 0.2364 | 0.2749 | 2,493,200 | +12.66% |
| 2026-10-14 | 0.262 | 0.2658 | 0.231 | 0.244 | 4,119,023 | -8.17% |
| 2026-10-13 | 0.2642 | 0.2798 | 0.262 | 0.2657 | 2,878,887 | -1.30% |
| 2026-10-12 | 0.2929 | 0.2929 | 0.2644 | 0.2692 | 1,646,150 | -8.50% |
| 2026-10-09 | 0.2888 | 0.2942 | 0.272 | 0.2942 | 1,870,879 | +2.54% |
| 2026-10-08 | 0.2901 | 0.3 | 0.275 | 0.2869 | 3,109,027 | -1.03% |
| 2026-10-07 | 0.2884 | 0.2961 | 0.275 | 0.2899 | 2,916,343 | -0.10% |
| 2026-10-06 | 0.3301 | 0.3313 | 0.262 | 0.2902 | 14,215,903 | -33.43% |
| 2026-10-05 | 0.475 | 0.475 | 0.4251 | 0.4359 | 2,812,221 | -9.19% |
| 2026-10-02 | 0.46 | 0.485 | 0.46 | 0.48 | 1,553,648 | +3.36% |
| 2026-10-01 | 0.4843 | 0.485 | 0.4469 | 0.4644 | 1,705,895 | -2.62% |
| 2026-09-30 | 0.4741 | 0.4981 | 0.47 | 0.4769 | 1,509,965 | +0.19% |
| 2026-09-29 | 0.5009 | 0.5101 | 0.4701 | 0.476 | 1,427,904 | -3.97% |
| 2026-09-28 | 0.5 | 0.5178 | 0.485 | 0.4957 | 1,734,097 | -3.54% |
| 2026-09-25 | 0.5076 | 0.5299 | 0.5 | 0.5139 | 1,574,966 | +1.24% |
| 2026-09-24 | 0.5254 | 0.5589 | 0.501 | 0.5076 | 1,876,533 | -8.59% |
| 2026-09-23 | 0.569 | 0.5753 | 0.5324 | 0.5553 | 2,242,152 | -3.41% |
| 2026-09-22 | 0.571 | 0.5977 | 0.5528 | 0.5749 | 2,779,776 | -2.56% |
| 2026-09-21 | 0.63 | 0.644 | 0.5738 | 0.59 | 3,044,347 | -7.04% |
| 2026-09-18 | 0.6154 | 0.6645 | 0.5948 | 0.6347 | 6,565,732 | +3.17% |
| 2026-09-17 | 0.5989 | 0.657 | 0.59 | 0.6152 | 3,789,332 | +4.57% |
| 2026-09-16 | 0.5798 | 0.71 | 0.566 | 0.5883 | 10,031,615 | +9.19% |
| 2026-09-15 | 0.575 | 0.59 | 0.5388 | 0.5388 | 1,478,181 | -6.59% |
| 2026-09-14 | 0.5377 | 0.5898 | 0.525 | 0.5768 | 2,650,969 | +3.00% |
| 2026-09-11 | 0.5199 | 0.5749 | 0.5102 | 0.56 | 3,376,951 | +7.46% |
| 2026-09-10 | 0.4851 | 0.5288 | 0.4801 | 0.5211 | 2,379,108 | +5.98% |
| 2026-09-09 | 0.46 | 0.529 | 0.46 | 0.4917 | 2,701,579 | +6.89% |
| 2026-09-08 | 0.4661 | 0.48 | 0.4469 | 0.46 | 2,154,778 | -0.07% |
| 2026-09-04 | 0.4911 | 0.5009 | 0.4603 | 0.4603 | 1,458,046 | -8.12% |
| 2026-09-03 | 0.4766 | 0.5098 | 0.4602 | 0.501 | 2,808,016 | +5.12% |
| 2026-09-02 | 0.45 | 0.479 | 0.45 | 0.4766 | 2,266,959 | +4.36% |
| 2026-09-01 | 0.48 | 0.4871 | 0.453 | 0.4567 | 2,233,997 | -6.34% |
| 2026-08-31 | 0.482 | 0.5379 | 0.4765 | 0.4876 | 4,182,348 | -8.00% |
| 2026-08-28 | 0.5059 | 0.5368 | 0.4917 | 0.53 | 2,339,053 | +3.58% |
| 2026-08-27 | 0.5 | 0.5274 | 0.5 | 0.5117 | 2,079,716 | +3.12% |
| 2026-08-26 | 0.46 | 0.5202 | 0.46 | 0.4962 | 3,054,010 | +5.06% |
| 2026-08-25 | 0.4659 | 0.4846 | 0.4501 | 0.4723 | 2,525,921 | +4.98% |
| 2026-08-24 | 0.4832 | 0.4832 | 0.4411 | 0.4499 | 3,382,221 | -6.02% |
| 2026-08-21 | 0.504 | 0.5141 | 0.461 | 0.4787 | 4,385,149 | -3.29% |
| 2026-08-20 | 0.5098 | 0.53 | 0.49 | 0.495 | 3,624,925 | -2.94% |
| 2026-08-19 | 0.57 | 0.57 | 0.5003 | 0.51 | 4,658,965 | -8.63% |
| 2026-08-18 | 0.4913 | 0.5781 | 0.49 | 0.5582 | 8,864,213 | +7.22% |
| 2026-08-17 | 0.5516 | 0.5654 | 0.42 | 0.5206 | 33,134,829 | -12.22% |
| 2026-08-14 | 0.7659 | 0.8333 | 0.5435 | 0.5931 | 57,196,622 | -49.31% |
| 2026-08-13 | 1.15 | 1.195 | 1.13 | 1.17 | 9,135,424 | +1.74% |
| 2026-08-12 | 1.13 | 1.16 | 1.1 | 1.15 | 2,510,589 | +5.50% |
| 2026-08-11 | 1.04 | 1.1 | 1.01 | 1.09 | 1,938,758 | +5.83% |
| 2026-08-10 | 1.16 | 1.16 | 1.03 | 1.03 | 3,596,044 | -6.36% |
| 2026-08-07 | 1.01 | 1.12 | 1.01 | 1.1 | 2,855,442 | +13.16% |
| 2026-08-06 | 0.92 | 1.04 | 0.9061 | 0.9721 | 1,988,943 | +3.96% |
| 2026-08-05 | 0.9517 | 0.9931 | 0.91 | 0.9351 | 2,351,583 | -1.74% |
| 2026-08-04 | 0.86 | 1.03 | 0.86 | 0.9517 | 5,815,124 | +13.95% |
| 2026-08-03 | 0.7883 | 0.8441 | 0.7855 | 0.8352 | 1,924,661 | +5.68% |
| 2026-07-31 | 0.824 | 0.8398 | 0.7532 | 0.7903 | 2,407,557 | -2.34% |
| 2026-07-30 | 0.7598 | 0.8237 | 0.7387 | 0.8092 | 2,898,420 | +6.15% |
| 2026-07-29 | 0.84 | 0.848 | 0.76 | 0.7623 | 4,223,204 | -11.40% |
| 2026-07-28 | 0.86 | 0.8746 | 0.8001 | 0.8604 | 2,104,284 | -1.38% |
| 2026-07-27 | 0.92 | 0.9485 | 0.83 | 0.8724 | 5,363,549 | -3.44% |
| 2026-07-24 | 0.9999 | 1.01 | 0.902 | 0.9035 | 3,275,432 | -9.16% |
| 2026-07-23 | 1.01 | 1.02 | 0.9602 | 0.9946 | 5,258,666 | -2.49% |
| 2026-07-22 | 1.04 | 1.06 | 1.01 | 1.02 | 1,386,704 | -2.86% |
| 2026-07-21 | 1.03 | 1.08 | 1.02 | 1.05 | 3,306,712 | +5.00% |
| 2026-07-20 | 1.08 | 1.08 | 1 | 1 | 3,368,736 | -6.10% |
| 2026-07-17 | 1.02 | 1.1 | 1.01 | 1.065 | 2,078,061 | +2.90% |
| 2026-07-16 | 1.11 | 1.115 | 1.01 | 1.035 | 7,358,234 | -8.41% |
| 2026-07-15 | 1.18 | 1.195 | 1.11 | 1.13 | 3,413,996 | -1.74% |
| 2026-07-14 | 1.15 | 1.2 | 1.12 | 1.15 | 2,263,990 | +3.14% |
| 2026-07-13 | 1.2 | 1.22 | 1.105 | 1.115 | 3,442,467 | -9.35% |
| 2026-07-10 | 1.2 | 1.25 | 1.19 | 1.23 | 1,900,041 | +1.65% |
| 2026-07-09 | 1.25 | 1.27 | 1.2 | 1.21 | 2,711,353 | -1.63% |
| 2026-07-08 | 1.25 | 1.265 | 1.205 | 1.23 | 2,084,697 | -4.28% |
| 2026-07-07 | 1.37 | 1.37 | 1.23 | 1.285 | 3,156,086 | -6.20% |
| 2026-07-06 | 1.34 | 1.43 | 1.33 | 1.37 | 2,091,401 | +2.24% |
| 2026-07-02 | 1.36 | 1.45 | 1.33 | 1.34 | 3,167,892 | +0.00% |
| 2026-07-01 | 1.37 | 1.4 | 1.33 | 1.34 | 2,234,660 | -2.90% |
| 2026-06-30 | 1.405 | 1.42 | 1.35 | 1.38 | 3,549,866 | +0.00% |
| 2026-06-29 | 1.48 | 1.48 | 1.355 | 1.38 | 3,623,728 | -6.12% |
| 2026-06-26 | 1.37 | 1.48 | 1.37 | 1.47 | 6,579,128 | +3.52% |
| 2026-06-25 | 1.45 | 1.46 | 1.36 | 1.42 | 2,970,495 | +0.00% |
| 2026-06-24 | 1.48 | 1.5 | 1.41 | 1.42 | 3,624,118 | -4.05% |
| 2026-06-23 | 1.545 | 1.6 | 1.47 | 1.48 | 3,794,508 | -9.20% |
| 2026-06-22 | 1.48 | 1.71 | 1.43 | 1.63 | 8,463,071 | +15.60% |
| 2026-06-18 | 1.51 | 1.51 | 1.39 | 1.41 | 6,532,850 | -3.42% |
| 2026-06-17 | 1.57 | 1.57 | 1.45 | 1.46 | 4,724,774 | -5.81% |
| 2026-06-16 | 1.63 | 1.69 | 1.55 | 1.55 | 2,337,138 | -6.06% |
| 2026-06-15 | 1.54 | 1.67 | 1.54 | 1.65 | 4,195,334 | +12.24% |
| 2026-06-12 | 1.53 | 1.555 | 1.47 | 1.47 | 2,793,923 | -4.55% |
| 2026-06-11 | 1.51 | 1.55 | 1.47 | 1.54 | 3,180,371 | +2.33% |
| 2026-06-10 | 1.58 | 1.66 | 1.5 | 1.505 | 3,201,607 | -6.23% |
| 2026-06-09 | 1.74 | 1.795 | 1.535 | 1.605 | 5,822,084 | -6.14% |
| 2026-06-08 | 1.69 | 1.77 | 1.65 | 1.71 | 3,139,666 | +3.01% |
| 2026-06-05 | 1.79 | 1.79 | 1.625 | 1.66 | 5,365,887 | -8.29% |
| 2026-06-04 | 1.72 | 1.875 | 1.7 | 1.81 | 3,751,665 | +1.12% |
| 2026-06-03 | 1.88 | 1.895 | 1.76 | 1.79 | 5,084,766 | -7.25% |
| 2026-06-02 | 1.87 | 1.97 | 1.835 | 1.93 | 6,774,850 | +2.12% |
| 2026-06-01 | 1.83 | 1.92 | 1.71 | 1.89 | 9,563,919 | +7.39% |
| 2026-05-29 | 1.63 | 1.83 | 1.59 | 1.76 | 8,605,198 | +10.69% |
| 2026-05-28 | 1.58 | 1.64 | 1.54 | 1.59 | 4,527,219 | +0.63% |
| 2026-05-27 | 1.63 | 1.68 | 1.55 | 1.58 | 5,806,323 | -3.66% |
| 2026-05-26 | 1.47 | 1.665 | 1.42 | 1.64 | 8,111,546 | +11.56% |
| 2026-05-22 | 1.53 | 1.59 | 1.44 | 1.47 | 5,821,394 | -2.65% |
| 2026-05-21 | 1.4 | 1.52 | 1.38 | 1.51 | 5,921,311 | +7.86% |
| 2026-05-20 | 1.32 | 1.48 | 1.31 | 1.4 | 8,244,861 | +7.69% |
| 2026-05-19 | 1.25 | 1.37 | 1.2 | 1.3 | 7,840,068 | +2.36% |
| 2026-05-18 | 1.35 | 1.41 | 1.23 | 1.27 | 7,391,114 | -3.05% |
| 2026-05-15 | 1.64 | 1.66 | 1.28 | 1.31 | 21,445,138 | -25.99% |
| 2026-05-14 | 1.7 | 1.815 | 1.6 | 1.77 | 14,235,615 | +5.67% |
| 2026-05-13 | 1.66 | 1.69 | 1.6 | 1.675 | 7,963,023 | +2.76% |
| 2026-05-12 | 1.8 | 1.813 | 1.615 | 1.63 | 10,791,663 | -9.44% |