Dark

BZAI
Blaize Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:25 PM EDT

0.7900USD-2.163%(-0.0200)2,392,077

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 31, 2026 9:19:30 AM EDT

0.8301USD+2.583%(+0.0209)28,239

After-hours

Jul 31, 2026 4:49:30 PM EDT

0.7996USD+0.998%(+0.0079)214,694

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.8240	0.83980	0.753200	0.7903	-2.336%	2,407,558	0.000%
2026-07-30	0.7598	0.82370	0.738700	0.8092	+6.152%	2,898,420	-2.336%
2026-07-29	0.8400	0.84800	0.760000	0.7623	-11.402%	4,223,205	+3.673%
2026-07-28	0.8600	0.87460	0.800100	0.8604	-1.376%	2,104,284	-8.147%
2026-07-27	0.9200	0.94850	0.830000	0.8724	-3.442%	5,363,550	-9.411%
2026-07-24	0.9999	1.01000	0.902000	0.9035	-9.159%	3,275,432	-12.529%
2026-07-23	1.0100	1.02000	0.960200	0.9946	-2.490%	5,258,667	-20.541%
2026-07-22	1.0400	1.06000	1.010000	1.0200	-2.857%	1,386,704	-22.520%
2026-07-21	1.0300	1.08000	1.020000	1.0500	+5.000%	3,306,712	-24.733%
2026-07-20	1.0800	1.08000	1.000000	1.0000	-6.103%	3,368,737	-20.970%
2026-07-17	1.0200	1.10000	1.010000	1.0650	+2.899%	2,078,061	-25.793%
2026-07-16	1.1100	1.11500	1.010000	1.0350	-8.407%	7,358,235	-23.643%
2026-07-15	1.1800	1.19500	1.110000	1.1300	-1.739%	3,413,996	-30.062%
2026-07-14	1.1500	1.20000	1.120000	1.1500	+3.139%	2,218,457	-31.278%
2026-07-13	1.2000	1.22000	1.105000	1.1150	-9.350%	3,442,467	-29.121%
2026-07-10	1.2000	1.25000	1.190000	1.2300	+1.653%	1,900,042	-35.748%
2026-07-09	1.2500	1.27000	1.200000	1.2100	-1.626%	2,711,353	-34.686%
2026-07-08	1.2500	1.26500	1.205000	1.2300	-4.280%	2,084,697	-35.748%
2026-07-07	1.3700	1.37000	1.230100	1.2850	-6.204%	3,156,086	-38.498%
2026-07-06	1.3400	1.43000	1.330000	1.3700	+2.239%	2,091,401	-42.314%
2026-07-02	1.3600	1.45000	1.330000	1.3400	0.000%	3,167,892	-41.022%
2026-07-01	1.3700	1.40000	1.330000	1.3400	-2.899%	2,234,660	-41.022%
2026-06-30	1.4050	1.42000	1.350000	1.3800	0.000%	3,549,867	-42.732%
2026-06-29	1.4800	1.48000	1.355000	1.3800	-6.122%	3,623,728	-42.732%
2026-06-26	1.3700	1.48000	1.370000	1.4700	+3.521%	6,579,128	-46.238%
2026-06-25	1.4500	1.46000	1.360000	1.4200	0.000%	2,970,496	-44.345%
2026-06-24	1.4800	1.50000	1.410100	1.4200	-4.054%	3,624,119	-44.345%
2026-06-23	1.5450	1.60000	1.470000	1.4800	-9.202%	3,794,509	-46.601%
2026-06-22	1.4800	1.71000	1.430000	1.6300	+15.603%	8,463,072	-51.515%
2026-06-18	1.5100	1.51000	1.390000	1.4100	-3.425%	6,532,851	-43.950%
2026-06-17	1.5700	1.57000	1.450000	1.4600	-5.806%	4,724,774	-45.870%
2026-06-16	1.6300	1.69000	1.550000	1.5500	-6.061%	2,337,139	-49.013%
2026-06-15	1.5400	1.67000	1.540000	1.6500	+12.245%	4,195,335	-52.103%
2026-06-12	1.5300	1.55500	1.470000	1.4700	-4.545%	2,793,924	-46.238%
2026-06-11	1.5100	1.55000	1.470000	1.5400	+2.326%	3,180,371	-48.682%
2026-06-10	1.5800	1.66000	1.500000	1.5050	-6.231%	3,201,607	-47.488%
2026-06-09	1.7400	1.79500	1.535000	1.6050	-6.140%	5,822,085	-50.760%
2026-06-08	1.6900	1.77000	1.650000	1.7100	+3.012%	3,139,667	-53.784%
2026-06-05	1.7900	1.79000	1.625000	1.6600	-8.287%	5,365,887	-52.392%
2026-06-04	1.7200	1.87500	1.700000	1.8100	+1.117%	3,751,665	-56.337%
2026-06-03	1.8800	1.89500	1.760000	1.7900	-7.254%	5,084,767	-55.849%
2026-06-02	1.8700	1.97000	1.835000	1.9300	+2.116%	6,774,850	-59.052%
2026-06-01	1.8300	1.92000	1.710000	1.8900	+7.386%	9,563,919	-58.185%
2026-05-29	1.6300	1.83000	1.590000	1.7600	+10.692%	8,605,199	-55.097%
2026-05-28	1.5800	1.64000	1.540000	1.5900	+0.633%	4,526,734	-50.296%
2026-05-27	1.6300	1.68000	1.550000	1.5800	-3.659%	5,805,308	-49.981%
2026-05-26	1.4700	1.66500	1.420000	1.6400	+11.565%	8,111,546	-51.811%
2026-05-22	1.5300	1.59000	1.440000	1.4700	-2.649%	5,821,394	-46.238%
2026-05-21	1.4000	1.52000	1.380100	1.5100	+7.857%	5,894,077	-47.662%
2026-05-20	1.3200	1.48000	1.310000	1.4000	+7.692%	8,244,863	-43.550%
2026-05-19	1.2500	1.37000	1.200000	1.3000	+2.362%	7,840,069	-39.208%
2026-05-18	1.3500	1.41000	1.230000	1.2700	-3.053%	7,391,114	-37.772%
2026-05-15	1.6400	1.66000	1.280000	1.3100	-25.989%	21,445,139	-39.672%
2026-05-14	1.7000	1.81500	1.600000	1.7700	+5.672%	14,235,615	-55.350%
2026-05-13	1.6600	1.69000	1.600000	1.6750	+2.761%	7,963,024	-52.818%
2026-05-12	1.8000	1.81270	1.615000	1.6300	-9.444%	10,791,663	-51.515%
2026-05-11	1.8300	1.90000	1.780000	1.8000	-3.743%	7,488,053	-56.094%
2026-05-08	1.8300	1.89000	1.700000	1.8700	+2.186%	8,931,787	-57.738%
2026-05-07	1.8800	1.88000	1.740000	1.8300	-2.139%	9,051,831	-56.814%
2026-05-06	1.8200	1.91000	1.750000	1.8700	-19.048%	27,427,854	-57.738%
2026-05-05	2.3300	2.46500	2.260000	2.3100	-0.858%	12,333,108	-65.788%
2026-05-04	2.3200	2.82000	2.295000	2.3300	+14.778%	43,940,013	-66.082%
2026-05-01	1.9500	2.08000	1.890000	2.0300	+3.571%	5,798,034	-61.069%
2026-04-30	1.9200	2.00000	1.740100	1.9600	+2.618%	8,215,828	-59.679%
2026-04-29	1.9100	1.93000	1.830000	1.9100	+0.526%	3,672,647	-58.623%
2026-04-28	2.1300	2.20000	1.800000	1.9000	-12.037%	11,822,549	-58.405%
2026-04-27	2.0100	2.19000	1.900000	2.1600	+7.463%	10,395,464	-63.412%
2026-04-24	1.9900	2.05000	1.810000	2.0100	+4.687%	6,645,356	-60.682%
2026-04-23	2.0600	2.08000	1.900000	1.9200	-10.280%	6,547,606	-58.839%
2026-04-22	2.1600	2.18910	2.070000	2.1400	0.000%	5,221,763	-63.070%
2026-04-21	2.3700	2.48000	2.110000	2.1400	-7.559%	9,135,820	-63.070%
2026-04-20	2.3800	2.41000	2.190000	2.3150	-8.135%	12,332,221	-65.862%
2026-04-17	2.0250	2.64000	2.000000	2.5200	+45.665%	79,699,023	-68.639%
2026-04-16	1.7100	1.78000	1.650000	1.7300	+4.848%	15,651,027	-54.318%
2026-04-15	1.7900	1.79000	1.630000	1.6500	-6.250%	5,411,246	-52.103%
2026-04-14	1.9300	2.03000	1.620000	1.7600	-7.853%	8,379,145	-55.097%
2026-04-13	2.0000	2.02000	1.900000	1.9100	-8.612%	3,902,134	-58.623%
2026-04-10	2.3400	2.40500	2.030100	2.0900	-9.130%	6,824,867	-62.187%
2026-04-09	2.0600	2.39000	1.960000	2.3000	+12.195%	9,743,265	-65.639%
2026-04-08	2.0500	2.09500	1.930000	2.0500	+6.218%	6,128,157	-61.449%
2026-04-07	1.8400	1.93000	1.750000	1.9300	+3.209%	4,766,489	-59.052%
2026-04-06	1.7900	1.96000	1.713000	1.8700	+4.469%	4,633,223	-57.738%
2026-04-02	1.8100	1.89000	1.760000	1.7900	-5.291%	3,952,104	-55.849%
2026-04-01	1.8700	1.99000	1.780000	1.8900	+3.846%	7,740,133	-58.185%
2026-03-31	1.5800	1.88000	1.520000	1.8200	+15.190%	6,826,929	-56.577%
2026-03-30	1.7500	1.76000	1.555000	1.5800	-8.671%	5,287,021	-49.981%
2026-03-27	1.7350	1.99000	1.665000	1.7300	-1.143%	16,264,850	-54.318%
2026-03-26	1.2200	1.78000	1.190000	1.7500	+41.129%	30,346,171	-54.840%
2026-03-25	1.5450	1.58000	1.215000	1.2400	+11.712%	51,443,769	-36.266%
2026-03-24	1.1200	1.22000	1.060000	1.1100	+0.909%	23,675,715	-28.802%
2026-03-23	1.0800	1.15000	1.060000	1.1000	+5.769%	2,282,226	-28.155%
2026-03-20	1.0800	1.08000	1.020000	1.0400	-3.704%	2,100,431	-24.010%
2026-03-19	1.0100	1.10000	1.000000	1.0800	+5.882%	1,930,589	-26.824%
2026-03-18	1.0300	1.06000	1.010000	1.0200	-2.857%	1,435,305	-22.520%
2026-03-17	1.0700	1.11000	1.020000	1.0500	0.000%	1,734,893	-24.733%
2026-03-16	1.0800	1.14000	1.030000	1.0500	-3.670%	2,159,237	-24.733%
2026-03-13	1.1300	1.15000	1.050000	1.0900	-1.802%	1,979,422	-27.495%
2026-03-12	1.1300	1.22000	1.110000	1.1100	-3.478%	1,623,513	-28.802%
2026-03-11	1.1100	1.17000	1.105000	1.1500	+2.679%	1,371,534	-31.278%
2026-03-10	1.1100	1.20000	1.110000	1.1200	+0.901%	1,786,417	-29.438%
2026-03-09	1.0800	1.13000	1.020000	1.1100	+1.835%	2,023,600	-28.802%
2026-03-06	1.1600	1.16000	1.090000	1.0900	-6.838%	1,888,360	-27.495%
2026-03-05	1.1800	1.22000	1.140000	1.1700	+0.862%	1,816,252	-32.453%
2026-03-04	1.0750	1.20000	1.075000	1.1600	+9.434%	2,390,345	-31.871%
2026-03-03	1.0350	1.11000	1.000000	1.0600	-2.752%	4,411,803	-25.443%
2026-03-02	1.1500	1.17000	1.090000	1.0900	-7.627%	2,811,977	-27.495%
2026-02-27	1.1300	1.20500	1.120000	1.1800	0.000%	3,018,796	-33.025%
2026-02-26	1.1800	1.22600	1.150000	1.1800	-1.667%	1,260,661	-33.025%
2026-02-25	1.1600	1.22500	1.135000	1.2000	+7.143%	1,307,785	-34.142%
2026-02-24	1.1700	1.19000	1.110000	1.1200	-4.274%	1,410,920	-29.438%
2026-02-23	1.2300	1.24000	1.150000	1.1700	-6.024%	2,172,787	-32.453%
2026-02-20	1.3300	1.33000	1.240000	1.2450	-6.391%	1,171,840	-36.522%
2026-02-19	1.3500	1.37000	1.240000	1.3300	-3.623%	1,519,175	-40.579%
2026-02-18	1.3600	1.57000	1.290000	1.3800	+5.344%	4,696,438	-42.732%
2026-02-17	1.1900	1.40000	1.186000	1.3100	+11.017%	3,104,773	-39.672%
2026-02-13	1.1800	1.27000	1.175000	1.1800	+3.509%	2,120,577	-33.025%
2026-02-12	1.1700	1.19000	1.100000	1.1400	-3.390%	1,741,082	-30.675%
2026-02-11	1.2600	1.27000	1.150000	1.1800	-6.349%	1,480,825	-33.025%
2026-02-10	1.2500	1.28500	1.220000	1.2600	0.000%	1,258,554	-37.278%
2026-02-09	1.2600	1.28000	1.190000	1.2600	-0.787%	1,834,875	-37.278%
2026-02-06	1.1400	1.27000	1.135000	1.2700	+15.455%	2,120,713	-37.772%
2026-02-05	1.1700	1.20000	1.080000	1.1000	-8.333%	2,156,126	-28.155%
2026-02-04	1.3200	1.35000	1.180000	1.2000	-8.397%	2,595,021	-34.142%
2026-02-03	1.2700	1.35500	1.240000	1.3100	+7.377%	2,673,297	-39.672%
2026-02-02	1.4000	1.46000	1.220000	1.2200	-10.294%	4,825,827	-35.221%
2026-01-30	1.5000	1.52000	1.335000	1.3600	-12.258%	3,850,183	-41.890%
2026-01-29	1.7300	1.73000	1.430000	1.5500	-11.429%	8,227,017	-49.013%
2026-01-28	1.9300	1.96000	1.750000	1.7500	-13.366%	5,965,913	-54.840%
2026-01-27	2.0100	2.10000	1.810000	2.0200	+16.092%	25,823,069	-60.876%
2026-01-26	1.8600	1.87000	1.680000	1.7400	-6.952%	2,761,049	-54.580%
2026-01-23	2.0100	2.01000	1.860000	1.8700	-6.030%	2,487,355	-57.738%
2026-01-22	2.1300	2.16000	1.970000	1.9900	-5.687%	1,898,516	-60.286%
2026-01-21	2.0700	2.13000	1.945000	2.1100	+2.427%	2,710,863	-62.545%
2026-01-20	2.2000	2.23000	2.045000	2.0600	-8.850%	1,685,720	-61.636%
2026-01-16	2.1600	2.28000	2.120000	2.2600	+7.109%	1,041,260	-65.031%
2026-01-15	2.2500	2.26000	2.100000	2.1100	-5.381%	791,494	-62.545%
2026-01-14	2.2000	2.25500	2.150900	2.2300	+1.364%	934,362	-64.561%
2026-01-13	2.1400	2.25500	2.120000	2.2000	+2.804%	1,420,517	-64.077%
2026-01-12	2.1000	2.17000	2.070000	2.1400	+0.469%	901,472	-63.070%
2026-01-09	2.1400	2.17500	2.065000	2.1300	0.000%	774,748	-62.897%
2026-01-08	2.0800	2.18000	2.070000	2.1300	+1.914%	1,044,238	-62.897%
2026-01-07	2.0800	2.12570	2.005000	2.0900	-0.476%	1,261,543	-62.187%
2026-01-06	2.2000	2.21000	2.005000	2.1000	-2.326%	2,136,576	-62.367%
2026-01-05	2.1700	2.27500	2.140000	2.1500	+3.865%	1,938,564	-63.242%
2026-01-02	1.9800	2.10500	1.930100	2.0700	+6.154%	1,465,833	-61.821%
2025-12-31	1.9400	2.00000	1.915000	1.9500	+0.515%	1,565,660	-59.472%
2025-12-30	1.9500	2.03500	1.930000	1.9400	-1.020%	1,427,936	-59.263%
2025-12-29	1.9700	2.02500	1.890000	1.9600	-2.488%	2,264,902	-59.679%
2025-12-26	2.1100	2.12700	1.995000	2.0100	-5.634%	2,101,474	-60.682%
2025-12-24	2.1100	2.16500	2.084400	2.1300	+0.948%	752,175	-62.897%
2025-12-23	2.0800	2.18900	2.040100	2.1100	-0.472%	1,474,716	-62.545%
2025-12-22	2.1700	2.24500	2.100000	2.1200	-1.852%	1,401,706	-62.722%
2025-12-19	2.0100	2.19500	2.000000	2.1600	+6.404%	1,938,117	-63.412%
2025-12-18	2.1100	2.16000	2.030000	2.0300	-1.932%	1,373,324	-61.069%
2025-12-17	2.2800	2.38000	2.060000	2.0700	-7.589%	1,687,161	-61.821%
2025-12-16	2.1100	2.26000	2.110000	2.2400	+4.186%	1,068,939	-64.719%
2025-12-15	2.3000	2.31000	2.120000	2.1500	-5.702%	1,635,378	-63.242%
2025-12-12	2.4400	2.44000	2.265000	2.2800	-5.394%	1,118,919	-65.338%
2025-12-11	2.3800	2.44000	2.310000	2.4100	-0.413%	840,495	-67.207%
2025-12-10	2.4500	2.47000	2.330000	2.4200	-2.024%	1,435,726	-67.343%
2025-12-09	2.3700	2.50500	2.335000	2.4700	+2.066%	1,174,356	-68.004%
2025-12-08	2.4400	2.49000	2.360000	2.4200	+0.415%	1,178,692	-67.343%
2025-12-05	2.4800	2.49980	2.400000	2.4100	-2.033%	1,264,117	-67.207%
2025-12-04	2.2300	2.48000	2.230000	2.4600	+9.333%	2,130,712	-67.874%
2025-12-03	2.1100	2.29000	2.080000	2.2500	+5.140%	1,542,683	-64.876%
2025-12-02	2.2900	2.36000	2.140000	2.1400	-6.140%	1,716,707	-63.070%
2025-12-01	2.3950	2.39500	2.255000	2.2800	-8.800%	1,747,187	-65.338%
2025-11-28	2.4400	2.53500	2.405000	2.5000	+4.167%	1,399,267	-68.388%
2025-11-26	2.3600	2.42000	2.320000	2.4000	+1.695%	1,703,585	-67.071%
2025-11-25	2.3500	2.37250	2.200000	2.3600	+0.855%	1,630,350	-66.513%
2025-11-24	2.3100	2.36000	2.220000	2.3400	+2.183%	1,967,051	-66.226%
2025-11-21	2.2900	2.32000	2.160000	2.2900	-1.293%	1,933,883	-65.489%
2025-11-20	2.4100	2.44990	2.240000	2.3200	+1.310%	2,822,653	-65.935%
2025-11-19	2.3100	2.35000	2.225000	2.2900	-0.435%	2,220,909	-65.489%
2025-11-18	2.2850	2.33000	2.190000	2.3000	-1.919%	2,898,121	-65.639%
2025-11-17	2.4800	2.55000	2.270100	2.3450	-6.387%	2,682,451	-66.299%
2025-11-14	2.2000	2.58000	2.150000	2.5050	-1.378%	3,845,201	-68.451%
2025-11-13	2.7500	2.76500	2.520000	2.5400	-2.682%	3,866,318	-68.886%
2025-11-12	3.0500	3.06000	2.605000	2.6100	-8.741%	3,226,708	-69.720%
2025-11-11	3.3500	3.36500	2.800000	2.8600	-15.385%	7,535,579	-72.367%
2025-11-10	3.5200	3.54480	3.360000	3.3800	+2.736%	1,396,107	-76.618%
2025-11-07	3.1900	3.37000	3.100000	3.2900	-0.604%	1,753,831	-75.979%
2025-11-06	3.6700	3.67000	3.300000	3.3100	-8.564%	1,835,716	-76.124%
2025-11-05	3.5300	3.68000	3.510000	3.6200	+4.323%	1,261,941	-78.169%
2025-11-04	3.6800	3.75000	3.460000	3.4700	-8.924%	1,667,021	-77.225%
2025-11-03	3.9600	4.15990	3.795000	3.8100	-2.558%	2,278,269	-79.257%
2025-10-31	3.8400	4.04000	3.835000	3.9100	+2.356%	1,748,999	-79.788%
2025-10-30	3.9500	3.98000	3.805000	3.8200	-5.211%	1,882,444	-79.312%
2025-10-29	4.1600	4.19000	3.950000	4.0300	-3.357%	1,923,196	-80.390%
2025-10-28	4.5000	4.52000	4.010000	4.1700	-7.743%	2,948,074	-81.048%
2025-10-27	4.7400	4.79920	4.510000	4.5200	-4.440%	2,142,510	-82.515%
2025-10-24	4.6500	4.81000	4.564800	4.7300	+5.580%	2,278,203	-83.292%
2025-10-23	4.3200	4.53000	4.140000	4.4800	+6.413%	2,463,605	-82.359%
2025-10-22	4.5500	4.63000	4.110000	4.2100	-11.181%	3,250,396	-81.228%
2025-10-21	4.8300	4.90000	4.560000	4.7400	-4.242%	2,351,536	-83.327%
2025-10-20	5.0900	5.14540	4.830500	4.9500	+5.769%	3,021,764	-84.034%
2025-10-17	5.3300	5.37000	4.670000	4.6800	-10.000%	4,120,789	-83.113%
2025-10-16	6.6000	6.63500	5.000000	5.2000	-17.329%	9,398,537	-84.802%
2025-10-15	5.6800	6.76000	5.480000	6.2900	+25.549%	14,778,433	-87.436%
2025-10-14	4.7700	5.10000	4.520000	5.0100	+2.245%	2,331,791	-84.226%
2025-10-13	4.7800	5.00000	4.510000	4.9000	+3.814%	1,999,915	-83.871%
2025-10-10	5.2400	5.56000	4.680000	4.7200	-9.405%	3,199,639	-83.256%
2025-10-09	5.4000	5.57920	4.960000	5.2100	-2.251%	2,386,325	-84.831%
2025-10-08	5.1700	5.51500	4.971400	5.3300	+3.495%	3,124,521	-85.173%
2025-10-07	5.2000	5.65000	5.040000	5.1500	+1.980%	6,011,695	-84.654%
2025-10-06	4.1600	5.27000	4.040000	5.0500	+28.499%	9,043,833	-84.350%
2025-10-03	3.5900	4.00000	3.590000	3.9300	+10.393%	3,637,674	-79.891%
2025-10-02	3.4500	3.65000	3.400000	3.5600	+3.790%	2,135,941	-77.801%
2025-10-01	3.4900	3.50000	3.325000	3.4300	-0.580%	2,544,158	-76.959%
2025-09-30	3.6300	3.67180	3.340000	3.4500	-6.504%	5,083,654	-77.093%
2025-09-29	3.9000	3.92000	3.570000	3.6900	-5.385%	2,511,096	-78.583%
2025-09-26	3.9200	4.23500	3.800000	3.9000	0.000%	3,537,258	-79.736%
2025-09-25	3.8700	3.99000	3.670000	3.9000	-1.763%	2,350,117	-79.736%
2025-09-24	3.9100	4.29000	3.800000	3.9700	+5.867%	3,269,746	-80.093%
2025-09-23	3.5500	4.04500	3.550000	3.7500	+6.534%	4,176,571	-78.925%
2025-09-22	3.4200	3.62370	3.330000	3.5200	+4.142%	2,556,834	-77.548%
2025-09-19	3.4850	3.49000	3.290000	3.3800	-1.458%	11,389,197	-76.618%
2025-09-18	3.5200	3.59000	3.350000	3.4300	+0.882%	2,195,779	-76.959%
2025-09-17	3.5000	3.65000	3.350000	3.4000	-2.579%	3,460,586	-76.756%
2025-09-16	3.2500	3.55000	3.200000	3.4900	+7.716%	1,670,329	-77.355%
2025-09-15	3.3800	3.45000	3.230000	3.2400	-3.284%	937,876	-75.608%
2025-09-12	3.3900	3.46500	3.210000	3.3500	+2.446%	1,681,748	-76.409%
2025-09-11	3.4500	3.55000	3.260000	3.2700	-2.096%	1,942,119	-75.832%
2025-09-10	3.4800	3.75000	3.330000	3.3400	-4.298%	1,900,081	-76.338%
2025-09-09	3.2500	3.67260	3.160000	3.4900	+12.219%	2,692,996	-77.355%
2025-09-08	3.1200	3.22000	3.080862	3.1100	0.000%	1,735,986	-74.588%
2025-09-05	3.1100	3.30000	3.090000	3.1100	-0.321%	1,247,840	-74.588%
2025-09-04	3.2300	3.24000	3.105000	3.1200	-2.194%	1,599,988	-74.670%
2025-09-03	3.4300	3.52000	3.170000	3.1900	-6.997%	953,470	-75.226%
2025-09-02	3.5600	3.56000	3.335000	3.4300	-3.922%	1,190,582	-76.959%
2025-08-29	3.7000	3.80000	3.530000	3.5700	-4.545%	852,742	-77.863%
2025-08-28	3.9900	4.05200	3.660100	3.7400	-7.426%	1,252,485	-78.869%
2025-08-27	3.8700	4.05000	3.740000	4.0400	+4.393%	870,546	-80.438%
2025-08-26	3.9300	3.95000	3.660000	3.8700	+0.259%	1,202,091	-79.579%
2025-08-25	3.5800	4.04000	3.520000	3.8600	+7.521%	2,368,846	-79.526%
2025-08-22	3.5800	3.73000	3.480000	3.5900	-1.644%	1,058,717	-77.986%
2025-08-21	3.4900	3.72000	3.470000	3.6500	+5.187%	530,945	-78.348%
2025-08-20	3.4500	3.50000	3.320000	3.4700	0.000%	593,018	-77.225%
2025-08-19	3.5600	3.59000	3.280000	3.4700	-1.420%	944,316	-77.225%
2025-08-18	3.7300	3.85000	3.460000	3.5200	-3.562%	1,246,288	-77.548%
2025-08-15	4.2000	4.21440	3.640000	3.6500	-3.439%	2,273,100	-78.348%
2025-08-14	3.6500	3.81500	3.510000	3.7800	+1.070%	1,386,883	-79.093%
2025-08-13	3.3800	3.75000	3.360000	3.7400	+10.651%	1,059,250	-78.869%
2025-08-12	3.2500	3.40000	3.248777	3.3800	+2.736%	673,282	-76.618%
2025-08-11	3.2100	3.42000	3.210000	3.2900	+2.813%	1,001,431	-75.979%
2025-08-08	3.5700	3.62990	3.110000	3.2000	-6.977%	2,575,509	-75.303%
2025-08-07	3.6000	3.65077	3.380000	3.4400	-3.911%	1,023,897	-77.026%
2025-08-06	3.8100	3.95000	3.550000	3.5800	-4.278%	740,388	-77.925%
2025-08-05	3.7100	3.85500	3.600000	3.7400	+0.538%	700,531	-78.869%
2025-08-04	3.7800	3.83960	3.610000	3.7200	-1.587%	878,250	-78.755%
2025-08-01	3.7500	3.85000	3.650000	3.7800	-3.077%	660,683	-79.093%
2025-07-31	4.1000	4.26000	3.800000	3.9000	-4.878%	2,038,060	-79.736%
2025-07-30	4.1800	4.44430	4.039800	4.1000	-1.914%	1,277,812	-80.724%
2025-07-29	4.1400	4.35000	4.010000	4.1800	-3.241%	1,064,575	-81.093%
2025-07-28	4.4500	4.58990	4.200000	4.3200	-0.231%	1,689,554	-81.706%
2025-07-25	4.1100	4.47000	3.970000	4.3300	+8.250%	1,965,680	-81.748%
2025-07-24	4.7500	4.75000	3.750000	4.0000	-15.433%	4,835,398	-80.243%
2025-07-23	4.9000	5.00690	4.510000	4.7300	-5.210%	2,439,874	-83.292%
2025-07-22	4.7600	5.09000	4.700000	4.9900	+6.397%	3,325,049	-84.162%
2025-07-21	5.4600	6.12000	4.650000	4.6900	-2.495%	13,427,282	-83.149%
2025-07-18	5.3100	5.44000	4.130000	4.8100	+58.746%	73,519,679	-83.570%
2025-07-17	3.0000	3.20000	2.900000	3.0300	+8.602%	9,856,840	-73.917%
2025-07-16	2.8500	2.86000	2.750000	2.7900	-0.357%	164,265	-71.674%
2025-07-15	2.8900	3.00000	2.750100	2.8000	-3.780%	196,562	-71.775%
2025-07-14	2.7500	2.94000	2.670000	2.9100	+3.559%	240,613	-72.842%
2025-07-11	2.9300	2.98500	2.690000	2.8100	-4.422%	359,923	-71.875%
2025-07-10	3.0300	3.03000	2.840000	2.9400	+0.341%	262,492	-73.119%
2025-07-09	3.3900	3.41000	2.880000	2.9300	-8.723%	732,338	-73.027%
2025-07-08	2.8300	3.26770	2.830000	3.2100	+13.428%	621,763	-75.380%
2025-07-07	2.8200	2.90000	2.750000	2.8300	+0.355%	276,535	-72.074%
2025-07-03	3.0400	3.05000	2.780000	2.8200	-5.686%	326,003	-71.975%
2025-07-02	2.9500	3.06000	2.850000	2.9900	+2.048%	640,826	-73.569%
2025-07-01	3.0000	3.00500	2.760000	2.9300	-1.678%	987,739	-73.027%
2025-06-30	2.6300	3.00000	2.530000	2.9800	+26.809%	1,746,636	-73.480%
2025-06-27	2.7000	2.73000	2.350000	2.3500	-13.919%	518,673	-66.370%
2025-06-26	2.5500	2.77000	2.500000	2.7300	+7.059%	245,027	-71.051%
2025-06-25	2.5500	2.64000	2.410000	2.5500	-0.778%	219,532	-69.008%
2025-06-24	2.4800	2.61000	2.340000	2.5700	+6.639%	248,962	-69.249%
2025-06-23	2.7500	2.83460	2.402500	2.4100	-11.070%	538,691	-67.207%
2025-06-20	2.5800	2.80000	2.540000	2.7100	+5.039%	519,022	-70.838%
2025-06-18	2.4400	2.68660	2.422900	2.5800	+4.878%	299,485	-69.368%
2025-06-17	2.5300	2.57900	2.430000	2.4600	+0.820%	178,956	-67.874%
2025-06-16	2.3600	2.52000	2.280400	2.4400	+3.830%	211,694	-67.611%
2025-06-13	2.3800	2.51000	2.250000	2.3500	-3.292%	170,134	-66.370%
2025-06-12	2.4800	2.53000	2.380000	2.4300	-3.571%	148,399	-67.477%
2025-06-11	2.5400	2.58000	2.410000	2.5200	0.000%	352,560	-68.639%
2025-06-10	2.4500	2.54000	2.330000	2.5200	+2.857%	355,360	-68.639%
2025-06-09	2.5200	2.65760	2.430000	2.4500	-3.922%	208,600	-67.743%
2025-06-06	2.6500	2.75000	2.540000	2.5500	-1.923%	301,209	-69.008%
2025-06-05	2.4500	2.66000	2.400000	2.6000	+4.839%	323,123	-69.604%
2025-06-04	2.1200	2.50000	2.090000	2.4800	+15.888%	347,482	-68.133%
2025-06-03	2.0600	2.23000	2.000000	2.1400	+5.419%	297,997	-63.070%
2025-06-02	2.0300	2.07000	1.952800	2.0300	+0.995%	264,750	-61.069%
2025-05-30	2.0300	2.06560	1.930000	2.0100	-0.495%	267,759	-60.682%
2025-05-29	2.0400	2.10990	2.000000	2.0200	-0.493%	202,663	-60.876%
2025-05-28	2.0600	2.11570	1.970000	2.0300	0.000%	326,661	-61.069%
2025-05-27	2.3500	2.35000	2.000000	2.0300	-11.739%	669,973	-61.069%
2025-05-23	2.4000	2.52000	2.290000	2.3000	-6.122%	332,078	-65.639%
2025-05-22	2.1600	2.60000	2.160000	2.4500	+11.872%	704,211	-67.743%
2025-05-21	2.2900	2.39000	2.100000	2.1900	-0.455%	341,659	-63.913%
2025-05-20	2.0800	2.48000	2.020000	2.2000	+4.762%	592,028	-64.077%
2025-05-19	2.1300	2.16000	1.910000	2.1000	-1.408%	264,245	-62.367%
2025-05-16	2.2600	2.34500	2.055000	2.1300	-1.843%	466,167	-62.897%
2025-05-15	2.7500	2.81000	2.170000	2.1700	-21.942%	685,515	-63.581%
2025-05-14	2.8400	3.00000	2.755000	2.7800	-1.767%	289,985	-71.572%
2025-05-13	2.7100	3.00000	2.620000	2.8300	+4.044%	328,335	-72.074%
2025-05-12	2.5800	2.74000	2.570000	2.7200	+11.475%	455,250	-70.945%
2025-05-09	2.5000	2.56300	2.350000	2.4400	-1.613%	164,137	-67.611%
2025-05-08	2.5200	2.60000	2.410000	2.4800	-1.587%	159,544	-68.133%
2025-05-07	2.5700	2.65000	2.490000	2.5200	-3.817%	116,977	-68.639%
2025-05-06	2.6500	2.68000	2.460000	2.6200	0.000%	149,223	-69.836%
2025-05-05	2.6300	2.79000	2.550000	2.6200	-2.602%	184,882	-69.836%
2025-05-02	2.4300	2.73000	2.430000	2.6900	+9.350%	207,894	-70.621%
2025-05-01	2.3700	2.53000	2.330000	2.4600	+1.653%	132,219	-67.874%
2025-04-30	2.3500	2.50000	2.260000	2.4200	+1.681%	249,527	-67.343%
2025-04-29	2.3900	2.53000	2.310000	2.3800	-0.833%	150,291	-66.794%
2025-04-28	2.5500	2.61000	2.360000	2.4000	-6.250%	196,814	-67.071%
2025-04-25	2.5800	2.63000	2.430000	2.5600	-3.030%	210,647	-69.129%
2025-04-24	2.6300	2.71000	2.490000	2.6400	+5.179%	245,562	-70.064%
2025-04-23	2.5900	2.62990	2.472500	2.5100	+1.619%	139,609	-68.514%
2025-04-22	2.6500	2.74000	2.400000	2.4700	-7.491%	399,022	-68.004%
2025-04-21	2.6900	3.02500	2.660000	2.6700	-3.610%	255,180	-70.401%
2025-04-17	2.8000	2.90000	2.635000	2.7700	-1.423%	142,201	-71.469%
2025-04-16	2.9400	3.25500	2.770000	2.8100	-8.469%	312,318	-71.875%
2025-04-15	2.9100	3.10000	2.810000	3.0700	+5.498%	379,063	-74.257%
2025-04-14	2.6000	2.99000	2.490000	2.9100	+11.923%	339,574	-72.842%
2025-04-11	2.4800	2.64000	2.250000	2.6000	+4.839%	436,497	-69.604%
2025-04-10	2.5800	2.61000	2.390000	2.4800	-6.061%	239,751	-68.133%
2025-04-09	2.2900	2.69000	2.225000	2.6400	+12.340%	377,418	-70.064%
2025-04-08	2.7400	2.74000	2.330000	2.3500	-6.375%	261,486	-66.370%
2025-04-07	2.1000	2.53000	2.080000	2.5100	+12.556%	495,112	-68.514%
2025-04-04	2.0500	2.29000	1.950000	2.2300	+9.314%	375,242	-64.561%
2025-04-03	2.1100	2.12000	1.960000	2.0400	-7.273%	250,719	-61.260%
2025-04-02	2.1200	2.28000	2.060000	2.2000	+0.457%	251,955	-64.077%
2025-04-01	2.0400	2.41000	2.020000	2.1900	+8.416%	724,898	-63.913%
2025-03-31	2.2700	2.45500	1.700000	2.0200	-12.364%	1,046,553	-60.876%
2025-03-28	2.7600	2.81000	2.300000	2.3050	-17.086%	918,853	-65.714%
2025-03-27	2.7600	2.88880	2.700000	2.7800	+0.725%	384,414	-71.572%
2025-03-26	3.1200	3.17060	2.700000	2.7600	-11.538%	874,225	-71.366%
2025-03-25	3.2300	3.43990	3.100000	3.1200	-1.887%	707,031	-74.670%
2025-03-24	3.3500	3.35000	3.050000	3.1800	-4.217%	707,251	-75.148%
2025-03-21	3.2500	3.41000	3.060000	3.3200	+1.529%	3,919,422	-76.196%
2025-03-20	3.2900	3.51960	3.205000	3.2700	-2.096%	1,159,905	-75.832%
2025-03-19	3.4300	3.45000	3.200000	3.3400	+3.086%	788,612	-76.338%
2025-03-18	3.3300	3.45000	3.150000	3.2400	-3.571%	552,937	-75.608%
2025-03-17	3.5000	3.80000	3.310000	3.3600	-4.545%	677,971	-76.479%
2025-03-14	3.6800	4.08000	3.300000	3.5200	+0.860%	1,613,385	-77.548%
2025-03-13	3.2700	3.74000	3.170000	3.4900	+5.438%	1,039,569	-77.355%
2025-03-12	3.4600	3.75780	3.290000	3.3100	-2.071%	637,615	-76.124%
2025-03-11	3.0600	3.47000	3.060000	3.3800	+6.962%	719,661	-76.618%
2025-03-10	3.4000	3.50000	3.010000	3.1600	-4.242%	708,972	-74.991%
2025-03-07	3.0600	3.48990	3.060000	3.3000	+6.452%	425,160	-76.052%
2025-03-06	3.2800	3.40000	3.060000	3.1000	-4.025%	290,006	-74.506%
2025-03-05	3.5000	3.50000	3.150000	3.2300	-4.154%	344,221	-75.533%
2025-03-04	2.9400	3.58000	2.745000	3.3700	+14.626%	738,099	-76.549%
2025-03-03	3.0900	3.48000	2.800000	2.9400	-3.922%	580,076	-73.119%
2025-02-28	3.5100	3.66130	2.960000	3.0600	-14.045%	803,152	-74.173%
2025-02-27	3.6500	3.73990	3.450100	3.5600	-1.928%	288,160	-77.801%
2025-02-26	3.8300	3.87500	3.570000	3.6300	-2.681%	310,978	-78.229%
2025-02-25	3.6800	3.87500	3.600000	3.7300	+0.539%	448,720	-78.812%
2025-02-24	4.0500	4.19000	3.600000	3.7100	-9.291%	704,964	-78.698%
2025-02-21	4.2600	4.44500	4.000000	4.0900	-2.850%	818,441	-80.677%
2025-02-20	4.5000	4.51000	4.020000	4.2100	-6.236%	858,813	-81.228%
2025-02-19	4.5000	4.63000	4.120000	4.4900	+4.176%	930,838	-82.399%
2025-02-18	5.2300	5.64990	4.280000	4.3100	-16.311%	2,384,687	-81.664%
2025-02-14	4.3100	5.49000	3.900000	5.1500	+28.750%	4,199,892	-84.654%
2025-02-13	3.2000	4.54000	3.140000	4.0000	+31.148%	3,433,796	-80.243%
2025-02-12	3.7400	3.74000	2.850000	3.0500	-4.984%	2,090,193	-74.089%
2025-02-11	3.6000	3.90000	3.210000	3.2100	-6.686%	768,628	-75.380%
2025-02-10	5.0000	5.25000	3.250000	3.4400	-26.338%	1,066,821	-77.026%

.dark-mode .tVWnvH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVWnvH{ color: #333333; background-color: white; border: 2px solid #333333; }BZAIBlaize Holdings, Inc. Common Stockstock NASDAQ

BZAI
Blaize Holdings, Inc. Common Stock
stock NASDAQ