Dark

BZAIW
Blaize Holdings, Inc. Warrants
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)57,275

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:23:30 AM EDT

0.2106USD0.000%(+0.2106)9,000

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.195300	0.220000	0.171000	0.197900	-5.986%	57,275	0.000%
2026-07-30	0.200000	0.222500	0.183200	0.210500	+7.398%	47,740	-5.986%
2026-07-29	0.200100	0.210000	0.196000	0.196000	-2.000%	18,885	+0.969%
2026-07-28	0.233000	0.233000	0.200000	0.200000	-13.978%	43,095	-1.050%
2026-07-27	0.237000	0.237000	0.201000	0.232500	-1.064%	45,451	-14.882%
2026-07-24	0.303500	0.303500	0.211000	0.235000	-14.514%	39,385	-15.787%
2026-07-23	0.250000	0.280000	0.250000	0.274900	-14.094%	30,022	-28.010%
2026-07-22	0.345000	0.345000	0.280010	0.320000	+23.030%	5,581	-38.156%
2026-07-20	0.290000	0.290000	0.250000	0.260100	-11.831%	1,138	-23.914%
2026-07-17	0.240000	0.295000	0.240000	0.295000	+28.261%	13,471	-32.915%
2026-07-16	0.266200	0.312400	0.209100	0.230000	-13.599%	77,236	-13.957%
2026-07-15	0.290100	0.290100	0.265000	0.266200	-8.270%	5,813	-25.657%
2026-07-14	0.304401	0.304401	0.282800	0.290200	+10.975%	5,609	-31.806%
2026-07-13	0.306400	0.329900	0.251000	0.261500	-19.637%	46,874	-24.321%
2026-07-10	0.311000	0.357490	0.300100	0.325400	-8.338%	30,701	-39.183%
2026-07-09	0.360000	0.360000	0.331200	0.355000	-3.375%	12,849	-44.254%
2026-07-08	0.310000	0.367400	0.310000	0.367400	+18.516%	4,501	-46.135%
2026-07-07	0.320000	0.320500	0.310000	0.310000	-8.824%	13,222	-36.161%
2026-07-06	0.359799	0.359900	0.334949	0.340000	+9.677%	2,000	-41.794%
2026-07-02	0.330000	0.389900	0.310000	0.310000	+2.615%	18,375	-36.161%
2026-07-01	0.341000	0.375100	0.302000	0.302100	-8.538%	52,484	-34.492%
2026-06-30	0.320000	0.350000	0.320000	0.330300	+9.734%	6,694	-40.085%
2026-06-29	0.372700	0.380000	0.300200	0.301000	-19.238%	17,715	-34.252%
2026-06-26	0.418800	0.418800	0.372700	0.372700	-6.615%	10,857	-46.901%
2026-06-25	0.400100	0.425100	0.300000	0.399100	-4.988%	41,199	-50.413%
2026-06-24	0.443700	0.448751	0.400000	0.420050	+5.012%	17,133	-52.887%
2026-06-23	0.430000	0.430000	0.400000	0.400000	-2.534%	11,351	-50.525%
2026-06-22	0.410000	0.470000	0.410000	0.410400	+2.600%	30,580	-51.779%
2026-06-18	0.390000	0.400100	0.390000	0.400000	-0.025%	7,659	-50.525%
2026-06-17	0.410000	0.418000	0.390000	0.400100	-2.415%	31,843	-50.537%
2026-06-16	0.390000	0.438300	0.390000	0.410000	-2.381%	12,701	-51.732%
2026-06-15	0.425000	0.427501	0.390000	0.420000	+10.526%	95,023	-52.881%
2026-06-12	0.404500	0.404500	0.380000	0.380000	-5.000%	1,564	-47.921%
2026-06-11	0.411500	0.460000	0.360200	0.400000	-0.025%	47,076	-50.525%
2026-06-10	0.453700	0.453700	0.400000	0.400100	-7.234%	41,314	-50.537%
2026-06-09	0.430001	0.460000	0.410000	0.431300	+0.302%	28,963	-54.115%
2026-06-08	0.458700	0.458700	0.430000	0.430000	-4.444%	400	-53.977%
2026-06-05	0.517900	0.517900	0.430000	0.450000	+1.580%	22,540	-56.022%
2026-06-04	0.440000	0.455000	0.431000	0.443000	+4.235%	8,464	-55.327%
2026-06-03	0.455000	0.455000	0.425000	0.425000	-10.995%	2,726	-53.435%
2026-06-02	0.500000	0.520000	0.458000	0.477499	-2.551%	127,223	-58.555%
2026-06-01	0.480000	0.515000	0.460000	0.490000	-2.000%	134,619	-59.612%
2026-05-29	0.400000	0.500000	0.391200	0.500000	+31.579%	312,038	-60.420%
2026-05-28	0.375001	0.395000	0.375000	0.380000	+1.333%	4,805	-47.921%
2026-05-27	0.360000	0.390000	0.360000	0.375000	-3.846%	6,911	-47.227%
2026-05-26	0.370000	0.390000	0.330100	0.390000	+14.706%	43,924	-49.256%
2026-05-22	0.340000	0.398000	0.320000	0.340000	+9.677%	51,542	-41.794%
2026-05-21	0.376000	0.380000	0.310000	0.310000	-12.921%	66,229	-36.161%
2026-05-20	0.359800	0.380000	0.340000	0.356000	+5.638%	34,899	-44.410%
2026-05-19	0.340000	0.352500	0.330100	0.337000	+3.692%	20,928	-41.276%
2026-05-18	0.398800	0.398800	0.325000	0.325000	-7.539%	17,450	-39.108%
2026-05-15	0.460000	0.460000	0.341800	0.351500	-18.256%	194,791	-43.698%
2026-05-14	0.360000	0.460000	0.360000	0.430000	+19.411%	165,327	-53.977%
2026-05-13	0.425700	0.425700	0.350000	0.360100	-0.249%	86,143	-45.043%
2026-05-12	0.437800	0.437800	0.350000	0.361000	-9.750%	217,088	-45.180%
2026-05-11	0.489999	0.515000	0.400000	0.400000	-16.655%	310,745	-50.525%
2026-05-08	0.455200	0.500000	0.420000	0.479934	+9.051%	257,940	-58.765%
2026-05-07	0.468750	0.468750	0.432000	0.440100	-4.854%	13,687	-55.033%
2026-05-06	0.497500	0.500000	0.420000	0.462550	-15.900%	63,332	-57.215%
2026-05-05	0.510000	0.565000	0.510000	0.550000	+5.769%	32,430	-64.018%
2026-05-04	0.500000	0.667500	0.500000	0.520000	+15.556%	239,201	-61.942%
2026-05-01	0.487500	0.487500	0.444000	0.450000	+1.124%	21,275	-56.022%
2026-04-30	0.430000	0.460000	0.430000	0.445000	+3.488%	5,463	-55.528%
2026-04-29	0.461400	0.461400	0.430000	0.430000	+4.116%	28,092	-53.977%
2026-04-28	0.430000	0.430000	0.360600	0.413000	-3.953%	82,274	-52.082%
2026-04-27	0.440000	0.450000	0.415000	0.430000	-9.091%	23,445	-53.977%
2026-04-24	0.420000	0.473000	0.420000	0.473000	+21.034%	49,397	-58.161%
2026-04-23	0.439500	0.439500	0.390300	0.390800	-12.180%	40,760	-49.360%
2026-04-22	0.440000	0.479700	0.440000	0.445000	+2.299%	15,742	-55.528%
2026-04-21	0.510000	0.528801	0.410001	0.435000	-16.346%	26,125	-54.506%
2026-04-20	0.600000	0.600000	0.510000	0.520000	-14.754%	43,017	-61.942%
2026-04-17	0.467800	0.610000	0.390000	0.610000	+56.410%	318,862	-67.557%
2026-04-16	0.382501	0.420000	0.382501	0.390000	0.000%	32,461	-49.256%
2026-04-15	0.410000	0.410100	0.385000	0.390000	-4.878%	30,774	-49.256%
2026-04-14	0.450000	0.480000	0.410000	0.410000	-7.574%	83,131	-51.732%
2026-04-13	0.513700	0.513700	0.440000	0.443600	-3.544%	24,152	-55.388%
2026-04-10	0.599900	0.599900	0.450000	0.459900	-18.946%	52,391	-56.969%
2026-04-09	0.470000	0.587500	0.440000	0.567400	+20.749%	57,379	-65.122%
2026-04-08	0.450600	0.500000	0.430000	0.469900	+14.582%	41,617	-57.885%
2026-04-07	0.445000	0.467500	0.405000	0.410100	-9.510%	5,653	-51.743%
2026-04-06	0.439899	0.470000	0.426401	0.453200	+0.823%	39,825	-56.333%
2026-04-02	0.410000	0.450000	0.390000	0.449500	+9.634%	9,903	-55.973%
2026-04-01	0.370000	0.502500	0.370000	0.410000	+7.895%	29,714	-51.732%
2026-03-31	0.350000	0.471000	0.260000	0.380000	+11.765%	87,774	-47.921%
2026-03-30	0.410000	0.448746	0.320000	0.340000	-21.022%	30,577	-41.794%
2026-03-27	0.400000	0.540000	0.392000	0.430500	+7.625%	119,138	-54.030%
2026-03-26	0.297800	0.440000	0.297800	0.400000	+42.857%	181,001	-50.525%
2026-03-25	0.340000	0.370000	0.270000	0.280000	-0.902%	82,232	-29.321%
2026-03-24	0.250200	0.315000	0.241000	0.282549	-5.817%	74,436	-29.959%
2026-03-23	0.310000	0.339900	0.251000	0.300000	-2.597%	18,395	-34.033%
2026-03-20	0.259900	0.324000	0.259900	0.308000	+10.157%	30,443	-35.747%
2026-03-19	0.264850	0.279700	0.250000	0.279600	-0.036%	6,950	-29.220%
2026-03-18	0.288600	0.289000	0.250000	0.279700	-3.385%	15,888	-29.246%
2026-03-17	0.260000	0.289600	0.250100	0.289500	+10.920%	21,955	-31.641%
2026-03-16	0.290000	0.290100	0.261000	0.261000	-11.765%	10,870	-24.176%
2026-03-13	0.296300	0.296300	0.260100	0.295800	+12.003%	11,575	-33.097%
2026-03-12	0.320000	0.320001	0.262000	0.264100	-17.469%	17,232	-25.066%
2026-03-11	0.290000	0.320100	0.280101	0.320000	+10.307%	2,801	-38.156%
2026-03-10	0.310000	0.340000	0.290000	0.290100	-4.886%	14,702	-31.782%
2026-03-09	0.250000	0.305001	0.250000	0.305001	+18.677%	18,712	-35.115%
2026-03-06	0.263200	0.263200	0.251000	0.257000	-11.379%	2,765	-22.996%
2026-03-05	0.301200	0.310000	0.271200	0.290000	-12.121%	12,733	-31.759%
2026-03-04	0.250000	0.341200	0.250000	0.330000	+10.037%	25,339	-40.030%
2026-03-03	0.300000	0.300000	0.250000	0.299900	+4.860%	28,253	-34.011%
2026-03-02	0.272500	0.300000	0.250000	0.286000	-13.333%	7,231	-30.804%
2026-02-26	0.280000	0.348800	0.251000	0.330000	-6.674%	49,873	-40.030%
2026-02-25	0.317800	0.353600	0.260000	0.353600	+10.156%	21,417	-44.033%
2026-02-24	0.359800	0.359800	0.230400	0.321000	+3.548%	45,258	-38.349%
2026-02-23	0.310000	0.343000	0.306100	0.310000	-7.102%	27,098	-36.161%
2026-02-20	0.340000	0.370000	0.310000	0.333700	-7.306%	23,201	-40.695%
2026-02-19	0.364400	0.386999	0.321200	0.360000	+5.263%	7,020	-45.028%
2026-02-18	0.366800	0.423700	0.340000	0.342000	+1.968%	36,134	-42.135%
2026-02-17	0.350000	0.350000	0.320700	0.335399	-4.144%	22,876	-40.996%
2026-02-13	0.350000	0.364899	0.301000	0.349900	+6.030%	27,755	-43.441%
2026-02-12	0.350000	0.350100	0.315499	0.330000	-8.308%	13,875	-40.030%
2026-02-11	0.380000	0.380000	0.350000	0.359900	-5.265%	8,654	-45.013%
2026-02-10	0.382800	0.393151	0.350000	0.379900	+5.528%	21,679	-47.907%
2026-02-09	0.403500	0.403500	0.350000	0.360000	-7.097%	40,696	-45.028%
2026-02-06	0.330000	0.390000	0.330000	0.387500	+10.336%	18,297	-48.929%
2026-02-05	0.350000	0.402500	0.337900	0.351200	-2.472%	17,195	-43.650%
2026-02-04	0.380000	0.387500	0.351800	0.360100	-8.581%	19,703	-45.043%
2026-02-03	0.350000	0.401100	0.342400	0.393900	+23.094%	63,189	-49.759%
2026-02-02	0.364899	0.365000	0.300000	0.320000	-12.925%	17,451	-38.156%
2026-01-30	0.360000	0.380200	0.300200	0.367500	+0.328%	54,892	-46.150%
2026-01-29	0.400000	0.407100	0.300200	0.366300	-15.169%	62,293	-45.973%
2026-01-28	0.429500	0.440000	0.380000	0.431800	-1.370%	39,287	-54.169%
2026-01-27	0.430000	0.450000	0.355000	0.437800	+12.256%	59,714	-54.797%
2026-01-26	0.400100	0.402500	0.339000	0.390000	-2.500%	32,728	-49.256%
2026-01-23	0.400000	0.430000	0.390000	0.400000	0.000%	22,262	-50.525%
2026-01-22	0.415000	0.440000	0.400000	0.400000	-3.614%	15,985	-50.525%
2026-01-21	0.406200	0.429998	0.380000	0.415000	+3.750%	26,838	-52.313%
2026-01-20	0.458800	0.458800	0.370000	0.400000	-11.131%	46,153	-50.525%
2026-01-16	0.450100	0.499500	0.421000	0.450100	+2.295%	14,904	-56.032%
2026-01-15	0.480000	0.480000	0.440000	0.440000	-12.000%	47,423	-55.023%
2026-01-14	0.472100	0.500000	0.431900	0.500000	+10.595%	19,991	-60.420%
2026-01-13	0.490000	0.499900	0.430700	0.452100	+1.516%	13,519	-56.226%
2026-01-12	0.480800	0.480800	0.430300	0.445350	+3.498%	1,343	-55.563%
2026-01-09	0.461500	0.480000	0.430300	0.430300	-1.375%	4,883	-54.009%
2026-01-08	0.439999	0.439999	0.430000	0.436300	+11.872%	5,134	-54.641%
2026-01-07	0.439300	0.439300	0.390000	0.390000	-2.500%	1,210	-49.256%
2026-01-06	0.455000	0.497500	0.400000	0.400000	-6.977%	4,129	-50.525%
2026-01-05	0.429500	0.499900	0.382500	0.430000	+7.500%	27,705	-53.977%
2026-01-02	0.381200	0.429500	0.381200	0.400000	+0.025%	5,083	-50.525%
2025-12-31	0.433800	0.433800	0.352600	0.399899	-0.225%	30,070	-50.513%
2025-12-30	0.412500	0.434000	0.400000	0.400800	-6.793%	33,590	-50.624%
2025-12-29	0.430000	0.450000	0.399200	0.430010	+2.383%	35,866	-53.978%
2025-12-26	0.450100	0.450100	0.420000	0.420000	-6.667%	54,021	-52.881%
2025-12-24	0.450500	0.490000	0.450000	0.450000	+1.718%	13,572	-56.022%
2025-12-23	0.470000	0.500000	0.442400	0.442400	-1.689%	21,728	-55.267%
2025-12-22	0.445000	0.470000	0.442600	0.450000	+1.534%	6,698	-56.022%
2025-12-19	0.479900	0.479900	0.420000	0.443200	+0.727%	21,297	-55.347%
2025-12-18	0.469700	0.480000	0.440000	0.440000	-2.222%	17,854	-55.023%
2025-12-17	0.476100	0.482000	0.450000	0.450000	-6.250%	24,731	-56.022%
2025-12-16	0.480100	0.480100	0.476000	0.480000	+0.819%	20,520	-58.771%
2025-12-15	0.490000	0.490100	0.476000	0.476100	-2.837%	27,189	-58.433%
2025-12-12	0.500000	0.500200	0.480000	0.490000	-3.903%	36,171	-59.612%
2025-12-11	0.509650	0.519200	0.500000	0.509900	+1.980%	30,011	-61.188%
2025-12-10	0.500000	0.519400	0.500000	0.500000	-7.390%	428	-60.420%
2025-12-09	0.510200	0.540000	0.490000	0.539900	+5.863%	56,829	-63.345%
2025-12-08	0.561000	0.561000	0.510000	0.510000	-0.020%	323	-61.196%
2025-12-05	0.500000	0.606400	0.500000	0.510100	-7.255%	14,573	-61.204%
2025-12-04	0.526900	0.550000	0.500000	0.550000	+10.000%	34,588	-64.018%
2025-12-03	0.530000	0.530000	0.444100	0.500000	+2.030%	43,064	-60.420%
2025-12-02	0.520000	0.529900	0.470000	0.490050	-9.535%	28,742	-59.616%
2025-12-01	0.540000	0.541700	0.514200	0.541700	-1.509%	6,656	-63.467%
2025-11-28	0.530000	0.550000	0.530000	0.550000	+5.769%	878	-64.018%
2025-11-26	0.500000	0.569800	0.500000	0.520000	-0.459%	23,500	-61.942%
2025-11-25	0.470000	0.522400	0.470000	0.522400	+5.599%	9,702	-62.117%
2025-11-24	0.472100	0.530000	0.472100	0.494700	-10.977%	32,115	-59.996%
2025-11-21	0.501000	0.555700	0.456000	0.555700	+8.748%	46,798	-64.387%
2025-11-20	0.569399	0.569400	0.475000	0.511000	+0.039%	54,469	-61.272%
2025-11-19	0.506000	0.536700	0.505800	0.510800	-3.623%	10,143	-61.257%
2025-11-18	0.500100	0.560000	0.490000	0.530000	-2.430%	44,875	-62.660%
2025-11-17	0.576300	0.599900	0.523100	0.543200	-5.530%	31,716	-63.568%
2025-11-14	0.510000	0.600000	0.510000	0.575000	-4.135%	54,045	-65.583%
2025-11-13	0.630000	0.639900	0.553600	0.599800	+3.236%	28,874	-67.006%
2025-11-12	0.660000	0.699900	0.568200	0.581000	-15.834%	67,940	-65.938%
2025-11-11	0.763600	0.807050	0.501500	0.690300	-14.778%	300,537	-71.331%
2025-11-10	0.889900	1.050000	0.800000	0.810000	+9.238%	142,181	-75.568%
2025-11-07	0.750000	0.765800	0.700000	0.741500	-1.996%	40,104	-73.311%
2025-11-06	0.790000	0.850000	0.756600	0.756600	-14.013%	74,578	-73.844%
2025-11-05	0.825000	0.891700	0.779900	0.879900	+6.655%	96,979	-77.509%
2025-11-04	0.800000	0.849400	0.735000	0.825000	-5.172%	383,856	-76.012%
2025-11-03	0.959200	0.959200	0.812600	0.870000	-1.136%	335,962	-77.253%
2025-10-31	0.956400	0.990000	0.780000	0.880000	-9.725%	347,795	-77.511%
2025-10-30	0.940100	1.015000	0.923000	0.974800	-0.531%	53,010	-79.698%
2025-10-29	0.970000	1.070000	0.960100	0.980000	-2.970%	43,621	-79.806%
2025-10-28	1.110000	1.159900	0.970000	1.010000	-9.009%	46,095	-80.406%
2025-10-27	1.070000	1.190000	1.070000	1.110000	-4.310%	23,316	-82.171%
2025-10-24	1.164600	1.206200	1.110000	1.160000	+14.851%	112,716	-82.940%
2025-10-23	0.920000	1.149900	0.920000	1.010000	+9.783%	66,026	-80.406%
2025-10-22	1.095100	1.095100	0.900000	0.920000	-17.857%	202,076	-78.489%
2025-10-21	1.160000	1.260000	1.050000	1.120000	-6.667%	104,378	-82.330%
2025-10-20	1.200000	1.290000	1.010900	1.200000	+4.348%	124,292	-83.508%
2025-10-17	1.120000	1.190000	1.050000	1.150000	+4.545%	103,209	-82.791%
2025-10-16	1.500000	1.570000	1.010000	1.100000	-21.986%	271,646	-82.009%
2025-10-15	1.040000	1.500000	1.040000	1.410000	+50.000%	1,255,229	-85.965%
2025-10-14	0.850000	0.950000	0.740000	0.940000	+4.456%	68,831	-78.947%
2025-10-13	0.870500	0.900000	0.729400	0.899900	+11.099%	128,830	-78.009%
2025-10-10	1.080000	1.090000	0.750000	0.810000	-19.000%	315,867	-75.568%
2025-10-09	1.080000	1.090000	0.939700	1.000000	-1.961%	217,810	-80.210%
2025-10-08	1.016200	1.100000	0.942500	1.020000	+2.000%	280,035	-80.598%
2025-10-07	1.110000	1.120000	0.952000	1.000000	+5.396%	172,079	-80.210%
2025-10-06	0.750000	1.240000	0.721105	0.948800	+33.615%	873,451	-79.142%
2025-10-03	0.640000	0.730000	0.620000	0.710100	+14.736%	107,773	-72.131%
2025-10-02	0.634700	0.638300	0.590000	0.618900	+4.017%	94,923	-68.024%
2025-10-01	0.610000	0.640000	0.590000	0.595000	-4.218%	29,116	-66.739%
2025-09-30	0.610000	0.650000	0.560000	0.621200	-4.431%	63,228	-68.142%
2025-09-29	0.630000	0.650000	0.600000	0.650000	-3.274%	37,976	-69.554%
2025-09-26	0.622049	0.720000	0.620100	0.672000	+9.840%	127,120	-70.551%
2025-09-25	0.610000	0.650000	0.580100	0.611800	-5.015%	70,270	-67.653%
2025-09-24	0.675000	0.685000	0.596351	0.644100	+7.332%	201,499	-69.275%
2025-09-23	0.598100	0.629899	0.570000	0.600100	+5.281%	28,466	-67.022%
2025-09-22	0.600000	0.600000	0.570000	0.570000	-3.798%	59,799	-65.281%
2025-09-19	0.550000	0.600000	0.531000	0.592501	+3.948%	31,920	-66.599%
2025-09-18	0.569000	0.630000	0.569000	0.570000	+0.176%	21,334	-65.281%
2025-09-17	0.575000	0.620001	0.569000	0.569000	-1.033%	97,270	-65.220%
2025-09-16	0.497900	0.575000	0.497900	0.574937	+12.733%	54,072	-65.579%
2025-09-15	0.510000	0.510000	0.509900	0.510000	+1.939%	8,274	-61.196%
2025-09-12	0.519900	0.519900	0.466100	0.500300	+7.591%	10,156	-60.444%
2025-09-11	0.525000	0.580000	0.465000	0.465000	-13.905%	58,186	-57.441%
2025-09-10	0.550000	0.580000	0.510200	0.540100	+3.092%	33,987	-63.359%
2025-09-09	0.500500	0.560000	0.448900	0.523900	+27.780%	74,974	-62.226%
2025-09-08	0.420000	0.470000	0.410000	0.410000	0.000%	13,068	-51.732%
2025-09-05	0.420000	0.450000	0.402500	0.410000	-4.651%	88,404	-51.732%
2025-09-04	0.425000	0.440000	0.410000	0.430000	-2.273%	41,405	-53.977%
2025-09-03	0.529200	0.530000	0.440000	0.440000	-18.954%	89,067	-55.023%
2025-09-02	0.550000	0.550000	0.500000	0.542900	+2.415%	37,825	-63.548%
2025-08-29	0.559900	0.570000	0.515101	0.530100	-5.339%	29,175	-62.667%
2025-08-28	0.580000	0.600000	0.545200	0.560000	-7.361%	35,867	-64.661%
2025-08-27	0.612200	0.637000	0.556000	0.604500	+5.130%	13,841	-67.262%
2025-08-26	0.542000	0.625800	0.542000	0.575000	-4.167%	86,458	-65.583%
2025-08-25	0.534200	0.642300	0.534200	0.600000	+11.379%	89,560	-67.017%
2025-08-22	0.538500	0.547100	0.513900	0.538700	+5.627%	7,047	-63.263%
2025-08-21	0.520000	0.544400	0.500100	0.510000	+1.980%	23,205	-61.196%
2025-08-20	0.510000	0.519500	0.471200	0.500100	-3.753%	17,151	-60.428%
2025-08-19	0.543000	0.543000	0.480300	0.519600	-7.214%	65,960	-61.913%
2025-08-18	0.629800	0.629800	0.555400	0.560000	-4.274%	22,759	-64.661%
2025-08-15	0.600000	0.620800	0.585000	0.585000	-2.484%	48,866	-66.171%
2025-08-14	0.560200	0.600000	0.550000	0.599900	-0.017%	75,077	-67.011%
2025-08-13	0.530000	0.622500	0.530000	0.600000	+9.071%	24,347	-67.017%
2025-08-12	0.573900	0.580100	0.460000	0.550100	+14.604%	81,108	-64.025%
2025-08-11	0.552500	0.582500	0.470000	0.480000	-2.041%	70,864	-58.771%
2025-08-08	0.570000	0.629800	0.460100	0.490000	-2.059%	396,523	-59.612%
2025-08-07	0.548100	0.557400	0.500300	0.500300	-7.352%	57,687	-60.444%
2025-08-06	0.599601	0.646700	0.526320	0.540000	-6.169%	176,595	-63.352%
2025-08-05	0.580000	0.630000	0.550000	0.575500	+2.768%	111,090	-65.613%
2025-08-04	0.550000	0.610000	0.505800	0.560000	+1.818%	39,284	-64.661%
2025-08-01	0.580000	0.704900	0.550000	0.550000	-5.384%	49,103	-64.018%
2025-07-31	0.630000	0.675000	0.575000	0.581300	-9.271%	49,622	-65.956%
2025-07-30	0.725600	0.730000	0.550000	0.640700	+0.094%	191,902	-69.112%
2025-07-29	0.716000	0.720000	0.640000	0.640100	-7.232%	33,580	-69.083%
2025-07-28	0.630000	0.864000	0.630000	0.690000	+9.524%	57,614	-71.319%
2025-07-25	0.550000	0.731000	0.550000	0.630000	+9.794%	88,683	-68.587%
2025-07-24	0.711000	0.737999	0.517600	0.573800	-25.422%	322,546	-65.511%
2025-07-23	0.869800	0.869800	0.700000	0.769400	-1.359%	230,898	-74.279%
2025-07-22	0.860700	0.880000	0.769090	0.780000	-6.306%	207,362	-74.628%
2025-07-21	0.840000	0.999700	0.756000	0.832500	-1.943%	1,550,770	-76.228%
2025-07-18	0.650000	0.850000	0.560000	0.849000	+107.073%	2,915,772	-76.690%
2025-07-17	0.470000	0.470000	0.353300	0.410000	+4.405%	459,065	-51.732%
2025-07-16	0.389700	0.400000	0.350000	0.392700	+0.692%	60,687	-49.605%
2025-07-15	0.389600	0.394100	0.350000	0.390000	+8.363%	19,297	-49.256%
2025-07-14	0.380000	0.414700	0.355200	0.359900	-5.289%	44,435	-45.013%
2025-07-11	0.445000	0.445000	0.350100	0.380000	-4.976%	13,799	-47.921%
2025-07-10	0.351500	0.403500	0.351500	0.399900	-0.025%	11,355	-50.513%
2025-07-09	0.449900	0.457237	0.400000	0.400000	-11.091%	35,389	-50.525%
2025-07-08	0.330100	0.450000	0.330000	0.449900	+27.306%	118,505	-56.012%
2025-07-07	0.350000	0.380000	0.330000	0.353400	-5.760%	26,097	-44.001%
2025-07-03	0.400000	0.455000	0.362999	0.375000	-3.846%	68,409	-47.227%
2025-07-02	0.320000	0.400000	0.320000	0.390000	+5.405%	17,204	-49.256%
2025-07-01	0.350000	0.396700	0.309999	0.370000	-3.696%	33,909	-46.514%
2025-06-30	0.295000	0.388500	0.291700	0.384200	+31.575%	80,648	-48.490%
2025-06-27	0.300000	0.360000	0.275000	0.292000	-10.154%	56,334	-32.226%
2025-06-26	0.294800	0.350900	0.282100	0.325000	+14.115%	8,963	-39.108%
2025-06-25	0.293100	0.294900	0.280000	0.284800	+1.714%	4,626	-30.513%
2025-06-24	0.365000	0.365000	0.265000	0.280000	+0.683%	96,123	-29.321%
2025-06-23	0.370000	0.376700	0.265000	0.278100	-10.951%	93,611	-28.839%
2025-06-20	0.284998	0.380000	0.284998	0.312300	+11.536%	92,586	-36.631%
2025-06-18	0.260000	0.297400	0.260000	0.280000	+3.704%	28,992	-29.321%
2025-06-17	0.269999	0.289900	0.260100	0.270000	+3.846%	15,722	-26.704%
2025-06-16	0.244999	0.290000	0.244998	0.260000	+7.884%	32,918	-23.885%
2025-06-13	0.240099	0.241001	0.240098	0.241000	+0.417%	6,147	-17.884%
2025-06-12	0.240100	0.244900	0.240000	0.240000	-0.042%	1,403	-17.542%
2025-06-11	0.247700	0.260000	0.240100	0.240100	-7.547%	2,836	-17.576%
2025-06-10	0.250000	0.270000	0.225000	0.259700	-3.744%	51,858	-23.797%
2025-06-09	0.290000	0.290000	0.251300	0.269800	-1.063%	20,659	-26.649%
2025-06-06	0.275000	0.300000	0.209800	0.272700	+5.903%	60,211	-27.429%
2025-06-05	0.271500	0.277500	0.221400	0.257500	+5.145%	20,655	-23.146%
2025-06-04	0.213200	0.245000	0.213200	0.244900	+11.318%	10,410	-19.192%
2025-06-03	0.200000	0.230000	0.192000	0.220000	+8.374%	12,821	-10.045%
2025-06-02	0.193050	0.206000	0.193050	0.203000	+0.495%	29,339	-2.512%
2025-05-30	0.200000	0.217498	0.180100	0.202000	+0.149%	47,731	-2.030%
2025-05-29	0.204950	0.212500	0.200000	0.201700	-3.377%	32,543	-1.884%
2025-05-28	0.200000	0.227500	0.195000	0.208749	-2.362%	40,144	-5.197%
2025-05-27	0.230000	0.247000	0.200000	0.213800	-7.003%	24,892	-7.437%
2025-05-23	0.230000	0.240000	0.200000	0.229900	-0.044%	71,997	-13.919%
2025-05-22	0.242999	0.283999	0.207500	0.230001	-4.165%	72,815	-13.957%
2025-05-21	0.210000	0.243000	0.192500	0.239998	-3.577%	39,956	-17.541%
2025-05-20	0.230000	0.258900	0.218200	0.248900	+19.091%	25,590	-20.490%
2025-05-19	0.196000	0.220000	0.180000	0.209000	+1.456%	7,685	-5.311%
2025-05-16	0.252000	0.260000	0.194910	0.206000	-4.585%	193,315	-3.932%
2025-05-15	0.330000	0.330000	0.210000	0.215900	-36.105%	81,915	-8.337%
2025-05-14	0.319999	0.364000	0.302500	0.337900	+3.650%	24,648	-41.432%
2025-05-13	0.330000	0.376700	0.300600	0.326000	-1.212%	17,988	-39.294%
2025-05-12	0.272000	0.330000	0.263200	0.330000	+29.412%	114,512	-40.030%
2025-05-09	0.252300	0.280000	0.249800	0.255000	-3.409%	59,782	-22.392%
2025-05-08	0.299900	0.299999	0.227500	0.264000	-12.000%	23,993	-25.038%
2025-05-07	0.280000	0.300000	0.220000	0.300000	+7.258%	19,038	-34.033%
2025-05-06	0.275000	0.300000	0.249899	0.279700	+1.709%	18,569	-29.246%
2025-05-05	0.250000	0.275000	0.207500	0.275000	0.000%	58,225	-28.036%
2025-05-02	0.243756	0.275000	0.240001	0.275000	+10.044%	25,196	-28.036%
2025-05-01	0.260001	0.275000	0.240000	0.249900	-0.040%	4,590	-20.808%
2025-04-30	0.250000	0.260000	0.240000	0.250000	-3.698%	11,088	-20.840%
2025-04-29	0.275889	0.300000	0.251000	0.259600	-5.942%	33,517	-23.767%
2025-04-28	0.298000	0.300000	0.270000	0.276000	-7.969%	37,910	-28.297%
2025-04-25	0.283500	0.300000	0.283500	0.299900	+1.695%	46,325	-34.011%
2025-04-24	0.300000	0.300000	0.251100	0.294900	-1.667%	16,259	-32.893%
2025-04-23	0.300000	0.300000	0.270000	0.299900	+1.972%	27,715	-34.011%
2025-04-22	0.297500	0.300000	0.286300	0.294100	+1.414%	25,416	-32.710%
2025-04-21	0.270000	0.300000	0.270000	0.290000	+3.683%	45,932	-31.759%
2025-04-17	0.254700	0.279700	0.250000	0.279700	+19.021%	515	-29.246%
2025-04-16	0.270000	0.270000	0.234100	0.235000	-18.966%	25,029	-15.787%
2025-04-15	0.240001	0.290000	0.220000	0.290000	+31.818%	63,702	-31.759%
2025-04-14	0.220000	0.335900	0.220000	0.220000	+0.457%	244,081	-10.045%
2025-04-11	0.205000	0.219000	0.202000	0.219000	+6.881%	8,701	-9.635%
2025-04-10	0.210598	0.235000	0.197499	0.204900	-11.871%	71,266	-3.416%
2025-04-09	0.249899	0.249899	0.202500	0.232500	+7.090%	47,011	-14.882%
2025-04-08	0.200400	0.250000	0.200000	0.217108	-13.157%	34,505	-8.847%
2025-04-07	0.195000	0.278000	0.192500	0.250000	+26.582%	38,400	-20.840%
2025-04-04	0.190000	0.209900	0.156000	0.197500	+3.947%	243,722	+0.203%
2025-04-03	0.200000	0.200000	0.165000	0.190000	-9.523%	105,877	+4.158%
2025-04-02	0.200000	0.209999	0.200000	0.209999	+3.703%	11,348	-5.761%
2025-04-01	0.213700	0.245000	0.190000	0.202500	+6.579%	20,259	-2.272%
2025-03-31	0.290000	0.290000	0.150000	0.190000	-29.630%	581,023	+4.158%
2025-03-28	0.325100	0.325100	0.260000	0.270000	-23.965%	118,617	-26.704%
2025-03-27	0.370000	0.390500	0.348900	0.355100	-4.027%	25,220	-44.269%
2025-03-26	0.431500	0.431500	0.350000	0.370000	-10.964%	38,168	-46.514%
2025-03-25	0.415000	0.420000	0.390000	0.415560	+1.381%	453	-52.378%
2025-03-24	0.405000	0.427500	0.385000	0.409900	-5.037%	62,913	-51.720%
2025-03-21	0.431642	0.431642	0.431642	0.431642	+2.346%	150	-54.152%
2025-03-20	0.393500	0.421749	0.393500	0.421749	+0.440%	13,565	-53.076%
2025-03-19	0.429900	0.429900	0.400000	0.419900	-4.141%	20,780	-52.870%
2025-03-18	0.419901	0.447500	0.410000	0.438041	-0.423%	32,475	-54.822%
2025-03-17	0.420601	0.457500	0.320000	0.439900	+4.589%	122,596	-55.013%
2025-03-14	0.419800	0.470000	0.419800	0.420600	+2.611%	97,550	-52.948%
2025-03-13	0.399800	0.450000	0.399800	0.409899	-2.405%	58,711	-51.720%
2025-03-12	0.391400	0.430000	0.387600	0.420000	+5.000%	48,488	-52.881%
2025-03-11	0.396000	0.449798	0.360000	0.400000	+0.025%	47,928	-50.525%
2025-03-10	0.380000	0.400000	0.360000	0.399900	0.000%	54,860	-50.513%
2025-03-07	0.374600	0.399900	0.353500	0.399900	+7.356%	30,239	-50.513%
2025-03-06	0.400000	0.420000	0.360300	0.372500	+4.517%	53,191	-46.872%
2025-03-05	0.443700	0.443700	0.350000	0.356400	-3.676%	162,536	-44.473%
2025-03-04	0.272800	0.400000	0.250000	0.370000	+15.625%	265,948	-46.514%
2025-03-03	0.350000	0.356700	0.320000	0.320000	-10.490%	171,348	-38.156%
2025-02-28	0.400000	0.400000	0.186500	0.357500	-10.625%	581,273	-44.643%
2025-02-27	0.450000	0.450000	0.400000	0.400000	-4.739%	1,826	-50.525%
2025-02-26	0.420000	0.420000	0.419400	0.419900	-0.024%	12,329	-52.870%
2025-02-25	0.430101	0.480000	0.370000	0.420000	-6.667%	90,576	-52.881%
2025-02-24	0.480000	0.499900	0.415800	0.450000	-7.216%	208,965	-56.022%
2025-02-21	0.499900	0.499900	0.470000	0.485000	-1.020%	18,428	-59.196%
2025-02-20	0.493300	0.514800	0.458000	0.490000	-3.922%	68,092	-59.612%
2025-02-19	0.523500	0.540000	0.493300	0.510000	-1.923%	29,250	-61.196%
2025-02-18	0.520000	0.634500	0.499900	0.520000	+4.000%	398,590	-61.942%
2025-02-14	0.423100	0.575000	0.423100	0.500000	+29.870%	1,295,559	-60.420%
2025-02-13	0.447500	0.450000	0.370000	0.385000	+8.214%	551,441	-48.597%
2025-02-12	0.355000	0.373750	0.340000	0.355778	+3.124%	162,821	-44.375%
2025-02-11	0.350000	0.360000	0.345000	0.345000	-1.400%	499,790	-42.638%
2025-02-10	0.450000	0.490200	0.300000	0.349899	-18.628%	578,138	-43.441%
2025-02-07	0.450000	0.450000	0.380000	0.430000	-11.777%	96,993	-53.977%
2025-02-06	0.525000	0.525000	0.425000	0.487400	-7.162%	52,171	-59.397%

.dark-mode .krcn00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krcn00{ color: #333333; background-color: white; border: 2px solid #333333; }BZAIWBlaize Holdings, Inc. Warrantsstock NASDAQ Warrant

BZAIW
Blaize Holdings, Inc. Warrants
stock NASDAQ Warrant