Dark

BZAI
Blaize Holdings, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:54 PM EDT

0.4800USD+3.549%(+0.0200)1,636,631

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 2, 2026 9:24:30 AM EDT

0.4709USD+1.904%(+0.0088)13,422

After-hours

Oct 2, 2026 4:30:30 PM EDT

0.4860USD+1.567%(+0.0070)80,929

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.46000	0.48500	0.460000	0.4800	+3.359%	1,639,998	0.000%
2026-10-01	0.48430	0.48500	0.446900	0.4644	-2.621%	1,725,265	+3.359%
2026-09-30	0.47410	0.49810	0.470000	0.4769	+0.189%	1,516,067	+0.650%
2026-09-29	0.50090	0.51010	0.470100	0.4760	-3.974%	1,427,905	+0.840%
2026-09-28	0.50000	0.51780	0.485000	0.4957	-3.542%	1,734,098	-3.167%
2026-09-25	0.50760	0.52990	0.500000	0.5139	+1.241%	1,574,966	-6.597%
2026-09-24	0.52540	0.55890	0.501000	0.5076	-8.590%	1,876,534	-5.437%
2026-09-23	0.56900	0.57530	0.532400	0.5553	-3.409%	2,242,152	-13.560%
2026-09-22	0.57100	0.59765	0.552800	0.5749	-2.559%	2,779,776	-16.507%
2026-09-21	0.63000	0.64400	0.573800	0.5900	-7.043%	3,044,348	-18.644%
2026-09-18	0.61540	0.66450	0.594800	0.6347	+3.170%	6,565,733	-24.374%
2026-09-17	0.59890	0.65700	0.590000	0.6152	+4.572%	3,789,332	-21.977%
2026-09-16	0.57980	0.71000	0.566000	0.5883	+9.187%	10,031,616	-18.409%
2026-09-15	0.57500	0.59000	0.538800	0.5388	-6.588%	1,478,181	-10.913%
2026-09-14	0.53770	0.58980	0.525000	0.5768	+3.000%	2,650,970	-16.782%
2026-09-11	0.51990	0.57490	0.510200	0.5600	+7.465%	3,376,952	-14.286%
2026-09-10	0.48510	0.52880	0.480100	0.5211	+5.979%	2,379,109	-7.887%
2026-09-09	0.46000	0.52900	0.460000	0.4917	+6.891%	2,701,580	-2.379%
2026-09-08	0.46610	0.48000	0.446900	0.4600	-0.065%	2,154,778	+4.348%
2026-09-04	0.49110	0.50089	0.460300	0.4603	-8.124%	1,458,047	+4.280%
2026-09-03	0.47660	0.50980	0.460200	0.5010	+5.120%	2,808,017	-4.192%
2026-09-02	0.45000	0.47900	0.450000	0.4766	+4.357%	2,266,959	+0.713%
2026-09-01	0.48000	0.48710	0.453000	0.4567	-6.337%	2,233,997	+5.102%
2026-08-31	0.48200	0.53790	0.476450	0.4876	-8.000%	4,182,348	-1.559%
2026-08-28	0.50590	0.53680	0.491700	0.5300	+3.576%	2,339,053	-9.434%
2026-08-27	0.50000	0.52740	0.500000	0.5117	+3.124%	2,079,717	-6.195%
2026-08-26	0.46000	0.52015	0.460000	0.4962	+5.060%	3,054,011	-3.265%
2026-08-25	0.46590	0.48460	0.450100	0.4723	+4.979%	2,525,922	+1.630%
2026-08-24	0.48320	0.48320	0.441100	0.4499	-6.016%	3,382,221	+6.690%
2026-08-21	0.50400	0.51410	0.461000	0.4787	-3.293%	4,385,150	+0.272%
2026-08-20	0.50980	0.53000	0.490000	0.4950	-2.941%	3,624,926	-3.030%
2026-08-19	0.57000	0.57000	0.500300	0.5100	-8.635%	4,658,965	-5.882%
2026-08-18	0.49125	0.57810	0.490000	0.5582	+7.222%	8,864,213	-14.009%
2026-08-17	0.55160	0.56540	0.420000	0.5206	-12.224%	33,134,829	-7.799%
2026-08-14	0.76585	0.83330	0.543500	0.5931	-49.308%	57,196,623	-19.069%
2026-08-13	1.15000	1.19500	1.130000	1.1700	+1.739%	9,135,424	-58.974%
2026-08-12	1.13000	1.16000	1.100000	1.1500	+5.505%	2,510,590	-58.261%
2026-08-11	1.04000	1.10000	1.010400	1.0900	+5.825%	1,938,759	-55.963%
2026-08-10	1.16000	1.16000	1.030000	1.0300	-6.364%	3,596,044	-53.398%
2026-08-07	1.01000	1.12000	1.010000	1.1000	+13.157%	2,855,443	-56.364%
2026-08-06	0.92000	1.04000	0.906100	0.9721	+3.957%	1,988,944	-50.622%
2026-08-05	0.95170	0.99310	0.910000	0.9351	-1.744%	2,351,583	-48.669%
2026-08-04	0.86000	1.03000	0.860000	0.9517	+13.949%	5,815,125	-49.564%
2026-08-03	0.78830	0.84410	0.785500	0.8352	+5.681%	1,924,662	-42.529%
2026-07-31	0.82400	0.83980	0.753200	0.7903	-2.336%	2,407,558	-39.264%
2026-07-30	0.75980	0.82370	0.738700	0.8092	+6.152%	2,898,420	-40.682%
2026-07-29	0.84000	0.84800	0.760000	0.7623	-11.402%	4,223,205	-37.033%
2026-07-28	0.86000	0.87460	0.800100	0.8604	-1.376%	2,104,284	-44.212%
2026-07-27	0.92000	0.94850	0.830000	0.8724	-3.442%	5,363,550	-44.979%
2026-07-24	0.99990	1.01000	0.902000	0.9035	-9.159%	3,275,432	-46.873%
2026-07-23	1.01000	1.02000	0.960200	0.9946	-2.490%	5,258,667	-51.739%
2026-07-22	1.04000	1.06000	1.010000	1.0200	-2.857%	1,386,704	-52.941%
2026-07-21	1.03000	1.08000	1.020000	1.0500	+5.000%	3,306,712	-54.286%
2026-07-20	1.08000	1.08000	1.000000	1.0000	-6.103%	3,368,737	-52.000%
2026-07-17	1.02000	1.10000	1.010000	1.0650	+2.899%	2,078,061	-54.930%
2026-07-16	1.11000	1.11500	1.010000	1.0350	-8.407%	7,358,235	-53.623%
2026-07-15	1.18000	1.19500	1.110000	1.1300	-1.739%	3,413,996	-57.522%
2026-07-14	1.15000	1.20000	1.120000	1.1500	+3.139%	2,218,457	-58.261%
2026-07-13	1.20000	1.22000	1.105000	1.1150	-9.350%	3,442,467	-56.951%
2026-07-10	1.20000	1.25000	1.190000	1.2300	+1.653%	1,900,042	-60.976%
2026-07-09	1.25000	1.27000	1.200000	1.2100	-1.626%	2,711,353	-60.331%
2026-07-08	1.25000	1.26500	1.205000	1.2300	-4.280%	2,084,697	-60.976%
2026-07-07	1.37000	1.37000	1.230100	1.2850	-6.204%	3,156,086	-62.646%
2026-07-06	1.34000	1.43000	1.330000	1.3700	+2.239%	2,091,401	-64.964%
2026-07-02	1.36000	1.45000	1.330000	1.3400	0.000%	3,167,892	-64.179%
2026-07-01	1.37000	1.40000	1.330000	1.3400	-2.899%	2,234,660	-64.179%
2026-06-30	1.40500	1.42000	1.350000	1.3800	0.000%	3,549,867	-65.217%
2026-06-29	1.48000	1.48000	1.355000	1.3800	-6.122%	3,623,728	-65.217%
2026-06-26	1.37000	1.48000	1.370000	1.4700	+3.521%	6,579,128	-67.347%
2026-06-25	1.45000	1.46000	1.360000	1.4200	0.000%	2,970,496	-66.197%
2026-06-24	1.48000	1.50000	1.410100	1.4200	-4.054%	3,624,119	-66.197%
2026-06-23	1.54500	1.60000	1.470000	1.4800	-9.202%	3,794,509	-67.568%
2026-06-22	1.48000	1.71000	1.430000	1.6300	+15.603%	8,463,072	-70.552%
2026-06-18	1.51000	1.51000	1.390000	1.4100	-3.425%	6,532,851	-65.957%
2026-06-17	1.57000	1.57000	1.450000	1.4600	-5.806%	4,724,774	-67.123%
2026-06-16	1.63000	1.69000	1.550000	1.5500	-6.061%	2,337,139	-69.032%
2026-06-15	1.54000	1.67000	1.540000	1.6500	+12.245%	4,195,335	-70.909%
2026-06-12	1.53000	1.55500	1.470000	1.4700	-4.545%	2,793,924	-67.347%
2026-06-11	1.51000	1.55000	1.470000	1.5400	+2.326%	3,180,371	-68.831%
2026-06-10	1.58000	1.66000	1.500000	1.5050	-6.231%	3,201,607	-68.106%
2026-06-09	1.74000	1.79500	1.535000	1.6050	-6.140%	5,822,085	-70.093%
2026-06-08	1.69000	1.77000	1.650000	1.7100	+3.012%	3,139,667	-71.930%
2026-06-05	1.79000	1.79000	1.625000	1.6600	-8.287%	5,365,887	-71.084%
2026-06-04	1.72000	1.87500	1.700000	1.8100	+1.117%	3,751,665	-73.481%
2026-06-03	1.88000	1.89500	1.760000	1.7900	-7.254%	5,084,767	-73.184%
2026-06-02	1.87000	1.97000	1.835000	1.9300	+2.116%	6,774,850	-75.130%
2026-06-01	1.83000	1.92000	1.710000	1.8900	+7.386%	9,563,919	-74.603%
2026-05-29	1.63000	1.83000	1.590000	1.7600	+10.692%	8,605,199	-72.727%
2026-05-28	1.58000	1.64000	1.540000	1.5900	+0.633%	4,526,734	-69.811%
2026-05-27	1.63000	1.68000	1.550000	1.5800	-3.659%	5,805,308	-69.620%
2026-05-26	1.47000	1.66500	1.420000	1.6400	+11.565%	8,111,546	-70.732%
2026-05-22	1.53000	1.59000	1.440000	1.4700	-2.649%	5,821,394	-67.347%
2026-05-21	1.40000	1.52000	1.380100	1.5100	+7.857%	5,894,077	-68.212%
2026-05-20	1.32000	1.48000	1.310000	1.4000	+7.692%	8,244,863	-65.714%
2026-05-19	1.25000	1.37000	1.200000	1.3000	+2.362%	7,840,069	-63.077%
2026-05-18	1.35000	1.41000	1.230000	1.2700	-3.053%	7,391,114	-62.205%
2026-05-15	1.64000	1.66000	1.280000	1.3100	-25.989%	21,445,139	-63.359%
2026-05-14	1.70000	1.81500	1.600000	1.7700	+5.672%	14,235,615	-72.881%
2026-05-13	1.66000	1.69000	1.600000	1.6750	+2.761%	7,963,024	-71.343%
2026-05-12	1.80000	1.81270	1.615000	1.6300	-9.444%	10,791,663	-70.552%
2026-05-11	1.83000	1.90000	1.780000	1.8000	-3.743%	7,488,053	-73.333%
2026-05-08	1.83000	1.89000	1.700000	1.8700	+2.186%	8,931,787	-74.332%
2026-05-07	1.88000	1.88000	1.740000	1.8300	-2.139%	9,051,831	-73.770%
2026-05-06	1.82000	1.91000	1.750000	1.8700	-19.048%	27,427,854	-74.332%
2026-05-05	2.33000	2.46500	2.260000	2.3100	-0.858%	12,333,108	-79.221%
2026-05-04	2.32000	2.82000	2.295000	2.3300	+14.778%	43,940,013	-79.399%
2026-05-01	1.95000	2.08000	1.890000	2.0300	+3.571%	5,798,034	-76.355%
2026-04-30	1.92000	2.00000	1.740100	1.9600	+2.618%	8,215,828	-75.510%
2026-04-29	1.91000	1.93000	1.830000	1.9100	+0.526%	3,672,647	-74.869%
2026-04-28	2.13000	2.20000	1.800000	1.9000	-12.037%	11,822,549	-74.737%
2026-04-27	2.01000	2.19000	1.900000	2.1600	+7.463%	10,395,464	-77.778%
2026-04-24	1.99000	2.05000	1.810000	2.0100	+4.687%	6,645,356	-76.119%
2026-04-23	2.06000	2.08000	1.900000	1.9200	-10.280%	6,547,606	-75.000%
2026-04-22	2.16000	2.18910	2.070000	2.1400	0.000%	5,221,763	-77.570%
2026-04-21	2.37000	2.48000	2.110000	2.1400	-7.559%	9,135,820	-77.570%
2026-04-20	2.38000	2.41000	2.190000	2.3150	-8.135%	12,332,221	-79.266%
2026-04-17	2.02500	2.64000	2.000000	2.5200	+45.665%	79,699,023	-80.952%
2026-04-16	1.71000	1.78000	1.650000	1.7300	+4.848%	15,651,027	-72.254%
2026-04-15	1.79000	1.79000	1.630000	1.6500	-6.250%	5,411,246	-70.909%
2026-04-14	1.93000	2.03000	1.620000	1.7600	-7.853%	8,379,145	-72.727%
2026-04-13	2.00000	2.02000	1.900000	1.9100	-8.612%	3,902,134	-74.869%
2026-04-10	2.34000	2.40500	2.030100	2.0900	-9.130%	6,824,867	-77.033%
2026-04-09	2.06000	2.39000	1.960000	2.3000	+12.195%	9,743,265	-79.130%
2026-04-08	2.05000	2.09500	1.930000	2.0500	+6.218%	6,128,157	-76.585%
2026-04-07	1.84000	1.93000	1.750000	1.9300	+3.209%	4,766,489	-75.130%
2026-04-06	1.79000	1.96000	1.713000	1.8700	+4.469%	4,633,223	-74.332%
2026-04-02	1.81000	1.89000	1.760000	1.7900	-5.291%	3,952,104	-73.184%
2026-04-01	1.87000	1.99000	1.780000	1.8900	+3.846%	7,740,133	-74.603%
2026-03-31	1.58000	1.88000	1.520000	1.8200	+15.190%	6,826,929	-73.626%
2026-03-30	1.75000	1.76000	1.555000	1.5800	-8.671%	5,287,021	-69.620%
2026-03-27	1.73500	1.99000	1.665000	1.7300	-1.143%	16,264,850	-72.254%
2026-03-26	1.22000	1.78000	1.190000	1.7500	+41.129%	30,346,171	-72.571%
2026-03-25	1.54500	1.58000	1.215000	1.2400	+11.712%	51,443,769	-61.290%
2026-03-24	1.12000	1.22000	1.060000	1.1100	+0.909%	23,675,715	-56.757%
2026-03-23	1.08000	1.15000	1.060000	1.1000	+5.769%	2,282,226	-56.364%
2026-03-20	1.08000	1.08000	1.020000	1.0400	-3.704%	2,100,431	-53.846%
2026-03-19	1.01000	1.10000	1.000000	1.0800	+5.882%	1,930,589	-55.556%
2026-03-18	1.03000	1.06000	1.010000	1.0200	-2.857%	1,435,305	-52.941%
2026-03-17	1.07000	1.11000	1.020000	1.0500	0.000%	1,734,893	-54.286%
2026-03-16	1.08000	1.14000	1.030000	1.0500	-3.670%	2,159,237	-54.286%
2026-03-13	1.13000	1.15000	1.050000	1.0900	-1.802%	1,979,422	-55.963%
2026-03-12	1.13000	1.22000	1.110000	1.1100	-3.478%	1,623,513	-56.757%
2026-03-11	1.11000	1.17000	1.105000	1.1500	+2.679%	1,371,534	-58.261%
2026-03-10	1.11000	1.20000	1.110000	1.1200	+0.901%	1,786,417	-57.143%
2026-03-09	1.08000	1.13000	1.020000	1.1100	+1.835%	2,023,600	-56.757%
2026-03-06	1.16000	1.16000	1.090000	1.0900	-6.838%	1,888,360	-55.963%
2026-03-05	1.18000	1.22000	1.140000	1.1700	+0.862%	1,816,252	-58.974%
2026-03-04	1.07500	1.20000	1.075000	1.1600	+9.434%	2,390,345	-58.621%
2026-03-03	1.03500	1.11000	1.000000	1.0600	-2.752%	4,411,803	-54.717%
2026-03-02	1.15000	1.17000	1.090000	1.0900	-7.627%	2,811,977	-55.963%
2026-02-27	1.13000	1.20500	1.120000	1.1800	0.000%	3,018,796	-59.322%
2026-02-26	1.18000	1.22600	1.150000	1.1800	-1.667%	1,260,661	-59.322%
2026-02-25	1.16000	1.22500	1.135000	1.2000	+7.143%	1,307,785	-60.000%
2026-02-24	1.17000	1.19000	1.110000	1.1200	-4.274%	1,410,920	-57.143%
2026-02-23	1.23000	1.24000	1.150000	1.1700	-6.024%	2,172,787	-58.974%
2026-02-20	1.33000	1.33000	1.240000	1.2450	-6.391%	1,171,840	-61.446%
2026-02-19	1.35000	1.37000	1.240000	1.3300	-3.623%	1,519,175	-63.910%
2026-02-18	1.36000	1.57000	1.290000	1.3800	+5.344%	4,696,438	-65.217%
2026-02-17	1.19000	1.40000	1.186000	1.3100	+11.017%	3,104,773	-63.359%
2026-02-13	1.18000	1.27000	1.175000	1.1800	+3.509%	2,120,577	-59.322%
2026-02-12	1.17000	1.19000	1.100000	1.1400	-3.390%	1,741,082	-57.895%
2026-02-11	1.26000	1.27000	1.150000	1.1800	-6.349%	1,480,825	-59.322%
2026-02-10	1.25000	1.28500	1.220000	1.2600	0.000%	1,258,554	-61.905%
2026-02-09	1.26000	1.28000	1.190000	1.2600	-0.787%	1,834,875	-61.905%
2026-02-06	1.14000	1.27000	1.135000	1.2700	+15.455%	2,120,713	-62.205%
2026-02-05	1.17000	1.20000	1.080000	1.1000	-8.333%	2,156,126	-56.364%
2026-02-04	1.32000	1.35000	1.180000	1.2000	-8.397%	2,595,021	-60.000%
2026-02-03	1.27000	1.35500	1.240000	1.3100	+7.377%	2,673,297	-63.359%
2026-02-02	1.40000	1.46000	1.220000	1.2200	-10.294%	4,825,827	-60.656%
2026-01-30	1.50000	1.52000	1.335000	1.3600	-12.258%	3,850,183	-64.706%
2026-01-29	1.73000	1.73000	1.430000	1.5500	-11.429%	8,227,017	-69.032%
2026-01-28	1.93000	1.96000	1.750000	1.7500	-13.366%	5,965,913	-72.571%
2026-01-27	2.01000	2.10000	1.810000	2.0200	+16.092%	25,823,069	-76.238%
2026-01-26	1.86000	1.87000	1.680000	1.7400	-6.952%	2,761,049	-72.414%
2026-01-23	2.01000	2.01000	1.860000	1.8700	-6.030%	2,487,355	-74.332%
2026-01-22	2.13000	2.16000	1.970000	1.9900	-5.687%	1,898,516	-75.879%
2026-01-21	2.07000	2.13000	1.945000	2.1100	+2.427%	2,710,863	-77.251%
2026-01-20	2.20000	2.23000	2.045000	2.0600	-8.850%	1,685,720	-76.699%
2026-01-16	2.16000	2.28000	2.120000	2.2600	+7.109%	1,041,260	-78.761%
2026-01-15	2.25000	2.26000	2.100000	2.1100	-5.381%	791,494	-77.251%
2026-01-14	2.20000	2.25500	2.150900	2.2300	+1.364%	934,362	-78.475%
2026-01-13	2.14000	2.25500	2.120000	2.2000	+2.804%	1,420,517	-78.182%
2026-01-12	2.10000	2.17000	2.070000	2.1400	+0.469%	901,472	-77.570%
2026-01-09	2.14000	2.17500	2.065000	2.1300	0.000%	774,748	-77.465%
2026-01-08	2.08000	2.18000	2.070000	2.1300	+1.914%	1,044,238	-77.465%
2026-01-07	2.08000	2.12570	2.005000	2.0900	-0.476%	1,261,543	-77.033%
2026-01-06	2.20000	2.21000	2.005000	2.1000	-2.326%	2,136,576	-77.143%
2026-01-05	2.17000	2.27500	2.140000	2.1500	+3.865%	1,938,564	-77.674%
2026-01-02	1.98000	2.10500	1.930100	2.0700	+6.154%	1,465,833	-76.812%
2025-12-31	1.94000	2.00000	1.915000	1.9500	+0.515%	1,565,660	-75.385%
2025-12-30	1.95000	2.03500	1.930000	1.9400	-1.020%	1,427,936	-75.258%
2025-12-29	1.97000	2.02500	1.890000	1.9600	-2.488%	2,264,902	-75.510%
2025-12-26	2.11000	2.12700	1.995000	2.0100	-5.634%	2,101,474	-76.119%
2025-12-24	2.11000	2.16500	2.084400	2.1300	+0.948%	752,175	-77.465%
2025-12-23	2.08000	2.18900	2.040100	2.1100	-0.472%	1,474,716	-77.251%
2025-12-22	2.17000	2.24500	2.100000	2.1200	-1.852%	1,401,706	-77.358%
2025-12-19	2.01000	2.19500	2.000000	2.1600	+6.404%	1,938,117	-77.778%
2025-12-18	2.11000	2.16000	2.030000	2.0300	-1.932%	1,373,324	-76.355%
2025-12-17	2.28000	2.38000	2.060000	2.0700	-7.589%	1,687,161	-76.812%
2025-12-16	2.11000	2.26000	2.110000	2.2400	+4.186%	1,068,939	-78.571%
2025-12-15	2.30000	2.31000	2.120000	2.1500	-5.702%	1,635,378	-77.674%
2025-12-12	2.44000	2.44000	2.265000	2.2800	-5.394%	1,118,919	-78.947%
2025-12-11	2.38000	2.44000	2.310000	2.4100	-0.413%	840,495	-80.083%
2025-12-10	2.45000	2.47000	2.330000	2.4200	-2.024%	1,435,726	-80.165%
2025-12-09	2.37000	2.50500	2.335000	2.4700	+2.066%	1,174,356	-80.567%
2025-12-08	2.44000	2.49000	2.360000	2.4200	+0.415%	1,178,692	-80.165%
2025-12-05	2.48000	2.49980	2.400000	2.4100	-2.033%	1,264,117	-80.083%
2025-12-04	2.23000	2.48000	2.230000	2.4600	+9.333%	2,130,712	-80.488%
2025-12-03	2.11000	2.29000	2.080000	2.2500	+5.140%	1,542,683	-78.667%
2025-12-02	2.29000	2.36000	2.140000	2.1400	-6.140%	1,716,707	-77.570%
2025-12-01	2.39500	2.39500	2.255000	2.2800	-8.800%	1,747,187	-78.947%
2025-11-28	2.44000	2.53500	2.405000	2.5000	+4.167%	1,399,267	-80.800%
2025-11-26	2.36000	2.42000	2.320000	2.4000	+1.695%	1,703,585	-80.000%
2025-11-25	2.35000	2.37250	2.200000	2.3600	+0.855%	1,630,350	-79.661%
2025-11-24	2.31000	2.36000	2.220000	2.3400	+2.183%	1,967,051	-79.487%
2025-11-21	2.29000	2.32000	2.160000	2.2900	-1.293%	1,933,883	-79.039%
2025-11-20	2.41000	2.44990	2.240000	2.3200	+1.310%	2,822,653	-79.310%
2025-11-19	2.31000	2.35000	2.225000	2.2900	-0.435%	2,220,909	-79.039%
2025-11-18	2.28500	2.33000	2.190000	2.3000	-1.919%	2,898,121	-79.130%
2025-11-17	2.48000	2.55000	2.270100	2.3450	-6.387%	2,682,451	-79.531%
2025-11-14	2.20000	2.58000	2.150000	2.5050	-1.378%	3,845,201	-80.838%
2025-11-13	2.75000	2.76500	2.520000	2.5400	-2.682%	3,866,318	-81.102%
2025-11-12	3.05000	3.06000	2.605000	2.6100	-8.741%	3,226,708	-81.609%
2025-11-11	3.35000	3.36500	2.800000	2.8600	-15.385%	7,535,579	-83.217%
2025-11-10	3.52000	3.54480	3.360000	3.3800	+2.736%	1,396,107	-85.799%
2025-11-07	3.19000	3.37000	3.100000	3.2900	-0.604%	1,753,831	-85.410%
2025-11-06	3.67000	3.67000	3.300000	3.3100	-8.564%	1,835,716	-85.498%
2025-11-05	3.53000	3.68000	3.510000	3.6200	+4.323%	1,261,941	-86.740%
2025-11-04	3.68000	3.75000	3.460000	3.4700	-8.924%	1,667,021	-86.167%
2025-11-03	3.96000	4.15990	3.795000	3.8100	-2.558%	2,278,269	-87.402%
2025-10-31	3.84000	4.04000	3.835000	3.9100	+2.356%	1,748,999	-87.724%
2025-10-30	3.95000	3.98000	3.805000	3.8200	-5.211%	1,882,444	-87.435%
2025-10-29	4.16000	4.19000	3.950000	4.0300	-3.357%	1,923,196	-88.089%
2025-10-28	4.50000	4.52000	4.010000	4.1700	-7.743%	2,948,074	-88.489%
2025-10-27	4.74000	4.79920	4.510000	4.5200	-4.440%	2,142,510	-89.381%
2025-10-24	4.65000	4.81000	4.564800	4.7300	+5.580%	2,278,203	-89.852%
2025-10-23	4.32000	4.53000	4.140000	4.4800	+6.413%	2,463,605	-89.286%
2025-10-22	4.55000	4.63000	4.110000	4.2100	-11.181%	3,250,396	-88.599%
2025-10-21	4.83000	4.90000	4.560000	4.7400	-4.242%	2,351,536	-89.873%
2025-10-20	5.09000	5.14540	4.830500	4.9500	+5.769%	3,021,764	-90.303%
2025-10-17	5.33000	5.37000	4.670000	4.6800	-10.000%	4,120,789	-89.744%
2025-10-16	6.60000	6.63500	5.000000	5.2000	-17.329%	9,398,537	-90.769%
2025-10-15	5.68000	6.76000	5.480000	6.2900	+25.549%	14,778,433	-92.369%
2025-10-14	4.77000	5.10000	4.520000	5.0100	+2.245%	2,331,791	-90.419%
2025-10-13	4.78000	5.00000	4.510000	4.9000	+3.814%	1,999,915	-90.204%
2025-10-10	5.24000	5.56000	4.680000	4.7200	-9.405%	3,199,639	-89.831%
2025-10-09	5.40000	5.57920	4.960000	5.2100	-2.251%	2,386,325	-90.787%
2025-10-08	5.17000	5.51500	4.971400	5.3300	+3.495%	3,124,521	-90.994%
2025-10-07	5.20000	5.65000	5.040000	5.1500	+1.980%	6,011,695	-90.680%
2025-10-06	4.16000	5.27000	4.040000	5.0500	+28.499%	9,043,833	-90.495%
2025-10-03	3.59000	4.00000	3.590000	3.9300	+10.393%	3,637,674	-87.786%
2025-10-02	3.45000	3.65000	3.400000	3.5600	+3.790%	2,135,941	-86.517%
2025-10-01	3.49000	3.50000	3.325000	3.4300	-0.580%	2,544,158	-86.006%
2025-09-30	3.63000	3.67180	3.340000	3.4500	-6.504%	5,083,654	-86.087%
2025-09-29	3.90000	3.92000	3.570000	3.6900	-5.385%	2,511,096	-86.992%
2025-09-26	3.92000	4.23500	3.800000	3.9000	0.000%	3,537,258	-87.692%
2025-09-25	3.87000	3.99000	3.670000	3.9000	-1.763%	2,350,117	-87.692%
2025-09-24	3.91000	4.29000	3.800000	3.9700	+5.867%	3,269,746	-87.909%
2025-09-23	3.55000	4.04500	3.550000	3.7500	+6.534%	4,176,571	-87.200%
2025-09-22	3.42000	3.62370	3.330000	3.5200	+4.142%	2,556,834	-86.364%
2025-09-19	3.48500	3.49000	3.290000	3.3800	-1.458%	11,389,197	-85.799%
2025-09-18	3.52000	3.59000	3.350000	3.4300	+0.882%	2,195,779	-86.006%
2025-09-17	3.50000	3.65000	3.350000	3.4000	-2.579%	3,460,586	-85.882%
2025-09-16	3.25000	3.55000	3.200000	3.4900	+7.716%	1,670,329	-86.246%
2025-09-15	3.38000	3.45000	3.230000	3.2400	-3.284%	937,876	-85.185%
2025-09-12	3.39000	3.46500	3.210000	3.3500	+2.446%	1,681,748	-85.672%
2025-09-11	3.45000	3.55000	3.260000	3.2700	-2.096%	1,942,119	-85.321%
2025-09-10	3.48000	3.75000	3.330000	3.3400	-4.298%	1,900,081	-85.629%
2025-09-09	3.25000	3.67260	3.160000	3.4900	+12.219%	2,692,996	-86.246%
2025-09-08	3.12000	3.22000	3.080862	3.1100	0.000%	1,735,986	-84.566%
2025-09-05	3.11000	3.30000	3.090000	3.1100	-0.321%	1,247,840	-84.566%
2025-09-04	3.23000	3.24000	3.105000	3.1200	-2.194%	1,599,988	-84.615%
2025-09-03	3.43000	3.52000	3.170000	3.1900	-6.997%	953,470	-84.953%
2025-09-02	3.56000	3.56000	3.335000	3.4300	-3.922%	1,190,582	-86.006%
2025-08-29	3.70000	3.80000	3.530000	3.5700	-4.545%	852,742	-86.555%
2025-08-28	3.99000	4.05200	3.660100	3.7400	-7.426%	1,252,485	-87.166%
2025-08-27	3.87000	4.05000	3.740000	4.0400	+4.393%	870,546	-88.119%
2025-08-26	3.93000	3.95000	3.660000	3.8700	+0.259%	1,202,091	-87.597%
2025-08-25	3.58000	4.04000	3.520000	3.8600	+7.521%	2,368,846	-87.565%
2025-08-22	3.58000	3.73000	3.480000	3.5900	-1.644%	1,058,717	-86.630%
2025-08-21	3.49000	3.72000	3.470000	3.6500	+5.187%	530,945	-86.849%
2025-08-20	3.45000	3.50000	3.320000	3.4700	0.000%	593,018	-86.167%
2025-08-19	3.56000	3.59000	3.280000	3.4700	-1.420%	944,316	-86.167%
2025-08-18	3.73000	3.85000	3.460000	3.5200	-3.562%	1,246,288	-86.364%
2025-08-15	4.20000	4.21440	3.640000	3.6500	-3.439%	2,273,100	-86.849%
2025-08-14	3.65000	3.81500	3.510000	3.7800	+1.070%	1,386,883	-87.302%
2025-08-13	3.38000	3.75000	3.360000	3.7400	+10.651%	1,059,250	-87.166%
2025-08-12	3.25000	3.40000	3.248777	3.3800	+2.736%	673,282	-85.799%
2025-08-11	3.21000	3.42000	3.210000	3.2900	+2.813%	1,001,431	-85.410%
2025-08-08	3.57000	3.62990	3.110000	3.2000	-6.977%	2,575,509	-85.000%
2025-08-07	3.60000	3.65077	3.380000	3.4400	-3.911%	1,023,897	-86.047%
2025-08-06	3.81000	3.95000	3.550000	3.5800	-4.278%	740,388	-86.592%
2025-08-05	3.71000	3.85500	3.600000	3.7400	+0.538%	700,531	-87.166%
2025-08-04	3.78000	3.83960	3.610000	3.7200	-1.587%	878,250	-87.097%
2025-08-01	3.75000	3.85000	3.650000	3.7800	-3.077%	660,683	-87.302%
2025-07-31	4.10000	4.26000	3.800000	3.9000	-4.878%	2,038,060	-87.692%
2025-07-30	4.18000	4.44430	4.039800	4.1000	-1.914%	1,277,812	-88.293%
2025-07-29	4.14000	4.35000	4.010000	4.1800	-3.241%	1,064,575	-88.517%
2025-07-28	4.45000	4.58990	4.200000	4.3200	-0.231%	1,689,554	-88.889%
2025-07-25	4.11000	4.47000	3.970000	4.3300	+8.250%	1,965,680	-88.915%
2025-07-24	4.75000	4.75000	3.750000	4.0000	-15.433%	4,835,398	-88.000%
2025-07-23	4.90000	5.00690	4.510000	4.7300	-5.210%	2,439,874	-89.852%
2025-07-22	4.76000	5.09000	4.700000	4.9900	+6.397%	3,325,049	-90.381%
2025-07-21	5.46000	6.12000	4.650000	4.6900	-2.495%	13,427,282	-89.765%
2025-07-18	5.31000	5.44000	4.130000	4.8100	+58.746%	73,519,679	-90.021%
2025-07-17	3.00000	3.20000	2.900000	3.0300	+8.602%	9,856,840	-84.158%
2025-07-16	2.85000	2.86000	2.750000	2.7900	-0.357%	164,265	-82.796%
2025-07-15	2.89000	3.00000	2.750100	2.8000	-3.780%	196,562	-82.857%
2025-07-14	2.75000	2.94000	2.670000	2.9100	+3.559%	240,613	-83.505%
2025-07-11	2.93000	2.98500	2.690000	2.8100	-4.422%	359,923	-82.918%
2025-07-10	3.03000	3.03000	2.840000	2.9400	+0.341%	262,492	-83.673%
2025-07-09	3.39000	3.41000	2.880000	2.9300	-8.723%	732,338	-83.618%
2025-07-08	2.83000	3.26770	2.830000	3.2100	+13.428%	621,763	-85.047%
2025-07-07	2.82000	2.90000	2.750000	2.8300	+0.355%	276,535	-83.039%
2025-07-03	3.04000	3.05000	2.780000	2.8200	-5.686%	326,003	-82.979%
2025-07-02	2.95000	3.06000	2.850000	2.9900	+2.048%	640,826	-83.946%
2025-07-01	3.00000	3.00500	2.760000	2.9300	-1.678%	987,739	-83.618%
2025-06-30	2.63000	3.00000	2.530000	2.9800	+26.809%	1,746,636	-83.893%
2025-06-27	2.70000	2.73000	2.350000	2.3500	-13.919%	518,673	-79.574%
2025-06-26	2.55000	2.77000	2.500000	2.7300	+7.059%	245,027	-82.418%
2025-06-25	2.55000	2.64000	2.410000	2.5500	-0.778%	219,532	-81.176%
2025-06-24	2.48000	2.61000	2.340000	2.5700	+6.639%	248,962	-81.323%
2025-06-23	2.75000	2.83460	2.402500	2.4100	-11.070%	538,691	-80.083%
2025-06-20	2.58000	2.80000	2.540000	2.7100	+5.039%	519,022	-82.288%
2025-06-18	2.44000	2.68660	2.422900	2.5800	+4.878%	299,485	-81.395%
2025-06-17	2.53000	2.57900	2.430000	2.4600	+0.820%	178,956	-80.488%
2025-06-16	2.36000	2.52000	2.280400	2.4400	+3.830%	211,694	-80.328%
2025-06-13	2.38000	2.51000	2.250000	2.3500	-3.292%	170,134	-79.574%
2025-06-12	2.48000	2.53000	2.380000	2.4300	-3.571%	148,399	-80.247%
2025-06-11	2.54000	2.58000	2.410000	2.5200	0.000%	352,560	-80.952%
2025-06-10	2.45000	2.54000	2.330000	2.5200	+2.857%	355,360	-80.952%
2025-06-09	2.52000	2.65760	2.430000	2.4500	-3.922%	208,600	-80.408%
2025-06-06	2.65000	2.75000	2.540000	2.5500	-1.923%	301,209	-81.176%
2025-06-05	2.45000	2.66000	2.400000	2.6000	+4.839%	323,123	-81.538%
2025-06-04	2.12000	2.50000	2.090000	2.4800	+15.888%	347,482	-80.645%
2025-06-03	2.06000	2.23000	2.000000	2.1400	+5.419%	297,997	-77.570%
2025-06-02	2.03000	2.07000	1.952800	2.0300	+0.995%	264,750	-76.355%
2025-05-30	2.03000	2.06560	1.930000	2.0100	-0.495%	267,759	-76.119%
2025-05-29	2.04000	2.10990	2.000000	2.0200	-0.493%	202,663	-76.238%
2025-05-28	2.06000	2.11570	1.970000	2.0300	0.000%	326,661	-76.355%
2025-05-27	2.35000	2.35000	2.000000	2.0300	-11.739%	669,973	-76.355%
2025-05-23	2.40000	2.52000	2.290000	2.3000	-6.122%	332,078	-79.130%
2025-05-22	2.16000	2.60000	2.160000	2.4500	+11.872%	704,211	-80.408%
2025-05-21	2.29000	2.39000	2.100000	2.1900	-0.455%	341,659	-78.082%
2025-05-20	2.08000	2.48000	2.020000	2.2000	+4.762%	592,028	-78.182%
2025-05-19	2.13000	2.16000	1.910000	2.1000	-1.408%	264,245	-77.143%
2025-05-16	2.26000	2.34500	2.055000	2.1300	-1.843%	466,167	-77.465%
2025-05-15	2.75000	2.81000	2.170000	2.1700	-21.942%	685,515	-77.880%
2025-05-14	2.84000	3.00000	2.755000	2.7800	-1.767%	289,985	-82.734%
2025-05-13	2.71000	3.00000	2.620000	2.8300	+4.044%	328,335	-83.039%
2025-05-12	2.58000	2.74000	2.570000	2.7200	+11.475%	455,250	-82.353%
2025-05-09	2.50000	2.56300	2.350000	2.4400	-1.613%	164,137	-80.328%
2025-05-08	2.52000	2.60000	2.410000	2.4800	-1.587%	159,544	-80.645%
2025-05-07	2.57000	2.65000	2.490000	2.5200	-3.817%	116,977	-80.952%
2025-05-06	2.65000	2.68000	2.460000	2.6200	0.000%	149,223	-81.679%
2025-05-05	2.63000	2.79000	2.550000	2.6200	-2.602%	184,882	-81.679%
2025-05-02	2.43000	2.73000	2.430000	2.6900	+9.350%	207,894	-82.156%
2025-05-01	2.37000	2.53000	2.330000	2.4600	+1.653%	132,219	-80.488%
2025-04-30	2.35000	2.50000	2.260000	2.4200	+1.681%	249,527	-80.165%
2025-04-29	2.39000	2.53000	2.310000	2.3800	-0.833%	150,291	-79.832%
2025-04-28	2.55000	2.61000	2.360000	2.4000	-6.250%	196,814	-80.000%
2025-04-25	2.58000	2.63000	2.430000	2.5600	-3.030%	210,647	-81.250%
2025-04-24	2.63000	2.71000	2.490000	2.6400	+5.179%	245,562	-81.818%
2025-04-23	2.59000	2.62990	2.472500	2.5100	+1.619%	139,609	-80.876%
2025-04-22	2.65000	2.74000	2.400000	2.4700	-7.491%	399,022	-80.567%
2025-04-21	2.69000	3.02500	2.660000	2.6700	-3.610%	255,180	-82.022%
2025-04-17	2.80000	2.90000	2.635000	2.7700	-1.423%	142,201	-82.671%
2025-04-16	2.94000	3.25500	2.770000	2.8100	-8.469%	312,318	-82.918%
2025-04-15	2.91000	3.10000	2.810000	3.0700	+5.498%	379,063	-84.365%
2025-04-14	2.60000	2.99000	2.490000	2.9100	+11.923%	339,574	-83.505%

.dark-mode .q66St5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q66St5{ color: #333333; background-color: white; border: 2px solid #333333; }BZAIBlaize Holdings, Inc. Common Stockstock NASDAQ

BZAI
Blaize Holdings, Inc. Common Stock
stock NASDAQ