Blaize Holdings, Inc. Common Stock (BZAI) Charts

$2.82

$0.17 (-5.69%)
Last update: 01:00 PM EST
Day's range
$2.78
Day's range
$3.05

5 DAY PERFORMANCE

-5.37%

1 MONTH PERFORMANCE

+8.46%

3 MONTH PERFORMANCE

+26.46%

6 MONTH PERFORMANCE

-78.47%

YEAR-TO-DATE PERFORMANCE

-81.20%

Blaize Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $3.04 $2.82 (-7.24%) $3.05 $2.78 326.00 K $42.70 M
07/02/2025 $2.95 $2.99 (1.36%) $3.06 $2.85 640.83 K $45.28 M
07/01/2025 $3.00 $2.93 (-2.33%) $3.01 $2.76 987.74 K $44.37 M
06/30/2025 $2.63 $2.98 (13.31%) $3.00 $2.53 1.75 M $45.13 M
06/27/2025 $2.70 $2.35 (-12.96%) $2.73 $2.35 518.70 K $35.59 M
06/26/2025 $2.55 $2.73 (7.06%) $2.77 $2.50 245.03 K $41.34 M
06/25/2025 $2.55 $2.55 (0%) $2.64 $2.41 219.53 K $38.61 M
06/24/2025 $2.48 $2.57 (3.63%) $2.61 $2.34 249.00 K $38.92 M
06/23/2025 $2.75 $2.41 (-12.36%) $2.83 $2.40 538.70 K $36.49 M
06/20/2025 $2.58 $2.71 (5.04%) $2.80 $2.54 519.02 K $41.04 M
06/18/2025 $2.44 $2.58 (5.74%) $2.69 $2.42 299.50 K $39.07 M
06/17/2025 $2.53 $2.46 (-2.77%) $2.58 $2.43 178.96 K $37.25 M
06/16/2025 $2.36 $2.44 (3.39%) $2.52 $2.28 211.70 K $36.95 M
06/13/2025 $2.38 $2.35 (-1.26%) $2.51 $2.25 170.13 K $35.59 M
06/12/2025 $2.48 $2.43 (-2.02%) $2.53 $2.38 148.40 K $36.80 M
06/11/2025 $2.54 $2.52 (-0.79%) $2.58 $2.41 352.56 K $38.16 M
06/10/2025 $2.45 $2.52 (2.86%) $2.54 $2.33 355.36 K $38.16 M
06/09/2025 $2.52 $2.45 (-2.78%) $2.66 $2.43 208.60 K $37.10 M
06/06/2025 $2.65 $2.55 (-3.77%) $2.75 $2.54 301.21 K $38.61 M
06/05/2025 $2.45 $2.60 (6.12%) $2.66 $2.40 323.12 K $39.37 M
06/04/2025 $2.12 $2.48 (16.98%) $2.50 $2.09 347.50 K $37.55 M
06/03/2025 $2.06 $2.14 (3.88%) $2.23 $2.00 298.00 K $32.41 M
06/02/2025 $2.03 $2.03 (0%) $2.07 $1.95 264.75 K $30.74 M
05/30/2025 $2.03 $2.01 (-0.99%) $2.07 $1.93 267.80 K $30.44 M
05/29/2025 $2.04 $2.02 (-0.98%) $2.11 $2.00 202.66 K $30.59 M
05/28/2025 $2.06 $2.03 (-1.46%) $2.12 $1.97 326.66 K $30.74 M
05/27/2025 $2.35 $2.03 (-13.62%) $2.35 $2.00 670.00 K $30.74 M
05/23/2025 $2.40 $2.30 (-4.17%) $2.52 $2.29 332.08 K $34.83 M
05/22/2025 $2.16 $2.45 (13.43%) $2.60 $2.16 704.21 K $37.10 M
05/21/2025 $2.29 $2.19 (-4.37%) $2.39 $2.10 341.70 K $33.16 M
05/20/2025 $2.08 $2.20 (5.77%) $2.48 $2.02 592.03 K $33.31 M
05/19/2025 $2.13 $2.10 (-1.41%) $2.16 $1.91 264.25 K $31.80 M
05/16/2025 $2.26 $2.13 (-5.75%) $2.35 $2.06 466.17 K $32.25 M
05/15/2025 $2.75 $2.17 (-21.09%) $2.81 $2.17 685.52 K $32.86 M
05/14/2025 $2.84 $2.78 (-2.11%) $3.00 $2.76 290.00 K $42.10 M
05/13/2025 $2.71 $2.83 (4.43%) $3.00 $2.62 328.34 K $42.85 M
05/12/2025 $2.58 $2.72 (5.43%) $2.74 $2.57 455.30 K $41.19 M
05/09/2025 $2.50 $2.44 (-2.4%) $2.56 $2.35 164.14 K $36.95 M
05/08/2025 $2.52 $2.48 (-1.59%) $2.60 $2.41 159.54 K $37.55 M
05/07/2025 $2.57 $2.52 (-1.95%) $2.65 $2.49 116.98 K $38.16 M
05/06/2025 $2.65 $2.62 (-1.13%) $2.68 $2.46 149.22 K $39.67 M
05/05/2025 $2.63 $2.62 (-0.38%) $2.79 $2.55 184.90 K $39.67 M
05/02/2025 $2.43 $2.69 (10.7%) $2.73 $2.43 207.90 K $40.73 M
05/01/2025 $2.37 $2.46 (3.8%) $2.53 $2.33 132.22 K $37.25 M
04/30/2025 $2.35 $2.42 (2.98%) $2.50 $2.26 249.53 K $36.65 M
04/29/2025 $2.39 $2.38 (-0.42%) $2.53 $2.31 150.30 K $36.04 M
04/28/2025 $2.55 $2.40 (-5.88%) $2.61 $2.36 196.81 K $36.34 M
04/25/2025 $2.58 $2.56 (-0.78%) $2.63 $2.43 210.65 K $38.77 M
04/24/2025 $2.63 $2.64 (0.38%) $2.71 $2.49 245.60 K $39.98 M
04/23/2025 $2.59 $2.51 (-3.09%) $2.63 $2.47 139.61 K $38.01 M
04/22/2025 $2.65 $2.47 (-6.79%) $2.74 $2.40 399.02 K $37.40 M
04/21/2025 $2.69 $2.67 (-0.74%) $3.03 $2.66 255.20 K $40.43 M
04/17/2025 $2.80 $2.77 (-1.07%) $2.90 $2.64 142.20 K $41.95 M
04/16/2025 $2.94 $2.81 (-4.42%) $3.26 $2.77 312.32 K $42.55 M
04/15/2025 $2.91 $3.07 (5.5%) $3.10 $2.81 379.10 K $46.49 M
04/14/2025 $2.60 $2.91 (11.92%) $2.99 $2.49 339.60 K $44.07 M
04/11/2025 $2.48 $2.60 (4.84%) $2.64 $2.25 436.50 K $39.37 M
04/10/2025 $2.58 $2.48 (-3.88%) $2.61 $2.39 239.80 K $37.55 M
04/09/2025 $2.29 $2.64 (15.28%) $2.69 $2.23 377.42 K $39.98 M
04/08/2025 $2.74 $2.35 (-14.23%) $2.74 $2.33 261.50 K $35.59 M
04/07/2025 $2.10 $2.51 (19.52%) $2.53 $2.08 495.11 K $38.01 M