5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-9.16%
3 MONTH PERFORMANCE
-31.94%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-84.80%
Blaize Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $2.44 | $2.28 (-6.56%) | $2.44 | $2.27 | 1.12 M | $236.18 M |
| 12/11/2025 | $2.38 | $2.41 (1.26%) | $2.44 | $2.31 | 840.50 K | $249.64 M |
| 12/10/2025 | $2.45 | $2.42 (-1.22%) | $2.47 | $2.33 | 1.44 M | $250.68 M |
| 12/09/2025 | $2.37 | $2.47 (4.22%) | $2.51 | $2.34 | 1.18 M | $255.86 M |
| 12/08/2025 | $2.44 | $2.42 (-0.82%) | $2.49 | $2.36 | 1.18 M | $250.68 M |
| 12/05/2025 | $2.48 | $2.41 (-2.82%) | $2.50 | $2.40 | 1.27 M | $249.64 M |
| 12/04/2025 | $2.23 | $2.46 (10.31%) | $2.48 | $2.23 | 2.13 M | $254.82 M |
| 12/03/2025 | $2.11 | $2.25 (6.64%) | $2.29 | $2.08 | 1.54 M | $233.07 M |
| 12/02/2025 | $2.29 | $2.14 (-6.55%) | $2.36 | $2.14 | 1.72 M | $221.67 M |
| 12/01/2025 | $2.40 | $2.28 (-5%) | $2.40 | $2.26 | 1.75 M | $236.18 M |
| 11/28/2025 | $2.44 | $2.50 (2.46%) | $2.54 | $2.40 | 1.40 M | $258.96 M |
| 11/26/2025 | $2.36 | $2.40 (1.69%) | $2.42 | $2.32 | 1.70 M | $248.61 M |
| 11/25/2025 | $2.35 | $2.36 (0.43%) | $2.37 | $2.20 | 1.63 M | $244.46 M |
| 11/24/2025 | $2.31 | $2.34 (1.3%) | $2.36 | $2.22 | 1.97 M | $242.39 M |
| 11/21/2025 | $2.29 | $2.29 (0%) | $2.32 | $2.16 | 1.94 M | $237.21 M |
| 11/20/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.24 | 2.83 M | $240.32 M |
| 11/19/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.23 | 2.22 M | $237.21 M |
| 11/18/2025 | $2.29 | $2.30 (0.44%) | $2.33 | $2.19 | 2.90 M | $238.25 M |
| 11/17/2025 | $2.48 | $2.35 (-5.24%) | $2.55 | $2.27 | 2.68 M | $243.43 M |
| 11/14/2025 | $2.20 | $2.51 (14.09%) | $2.58 | $2.15 | 3.85 M | $260.00 M |
| 11/13/2025 | $2.75 | $2.54 (-7.64%) | $2.77 | $2.52 | 3.87 M | $263.11 M |
| 11/12/2025 | $3.05 | $2.61 (-14.43%) | $3.06 | $2.61 | 3.23 M | $272.98 M |
| 11/11/2025 | $3.35 | $2.86 (-14.63%) | $3.37 | $2.80 | 7.54 M | $299.12 M |
| 11/10/2025 | $3.52 | $3.38 (-3.98%) | $3.54 | $3.36 | 1.40 M | $353.51 M |
| 11/07/2025 | $3.19 | $3.29 (3.13%) | $3.37 | $3.10 | 1.75 M | $344.10 M |
| 11/06/2025 | $3.67 | $3.31 (-9.81%) | $3.67 | $3.30 | 1.84 M | $346.19 M |
| 11/05/2025 | $3.53 | $3.62 (2.55%) | $3.68 | $3.51 | 1.26 M | $378.61 M |
| 11/04/2025 | $3.68 | $3.47 (-5.71%) | $3.75 | $3.46 | 1.67 M | $362.92 M |
| 11/03/2025 | $3.96 | $3.81 (-3.79%) | $4.16 | $3.80 | 2.28 M | $398.48 M |
| 10/31/2025 | $3.84 | $3.91 (1.82%) | $4.04 | $3.84 | 1.75 M | $408.94 M |
| 10/30/2025 | $3.95 | $3.82 (-3.29%) | $3.98 | $3.81 | 1.88 M | $399.53 M |
| 10/29/2025 | $4.16 | $4.03 (-3.12%) | $4.19 | $3.95 | 1.92 M | $421.49 M |
| 10/28/2025 | $4.50 | $4.17 (-7.33%) | $4.52 | $4.01 | 2.95 M | $436.13 M |
| 10/27/2025 | $4.74 | $4.52 (-4.64%) | $4.80 | $4.51 | 2.14 M | $472.74 M |
| 10/24/2025 | $4.65 | $4.73 (1.72%) | $4.81 | $4.56 | 2.28 M | $494.70 M |
| 10/23/2025 | $4.32 | $4.48 (3.7%) | $4.53 | $4.14 | 2.46 M | $468.56 M |
| 10/22/2025 | $4.55 | $4.21 (-7.47%) | $4.63 | $4.11 | 3.26 M | $440.32 M |
| 10/21/2025 | $4.83 | $4.74 (-1.86%) | $4.90 | $4.56 | 2.35 M | $495.75 M |
| 10/20/2025 | $5.09 | $4.95 (-2.75%) | $5.15 | $4.83 | 3.02 M | $517.71 M |
| 10/17/2025 | $5.33 | $4.68 (-12.2%) | $5.37 | $4.67 | 4.12 M | $489.47 M |
| 10/16/2025 | $6.60 | $5.20 (-21.21%) | $6.64 | $5.00 | 9.40 M | $543.86 M |
| 10/15/2025 | $5.68 | $6.29 (10.74%) | $6.76 | $5.48 | 14.78 M | $657.86 M |
| 10/14/2025 | $4.77 | $5.01 (5.03%) | $5.10 | $4.52 | 2.33 M | $523.99 M |
| 10/13/2025 | $4.78 | $4.90 (2.51%) | $5.00 | $4.51 | 2.00 M | $512.48 M |
| 10/10/2025 | $5.24 | $4.72 (-9.92%) | $5.56 | $4.68 | 3.20 M | $493.66 M |
| 10/09/2025 | $5.40 | $5.21 (-3.52%) | $5.58 | $4.96 | 2.39 M | $544.91 M |
| 10/08/2025 | $5.17 | $5.33 (3.09%) | $5.52 | $4.97 | 3.12 M | $557.46 M |
| 10/07/2025 | $5.20 | $5.15 (-0.96%) | $5.65 | $5.04 | 6.01 M | $538.63 M |
| 10/06/2025 | $4.16 | $5.05 (21.39%) | $5.27 | $4.04 | 9.04 M | $528.17 M |
| 10/03/2025 | $3.59 | $3.93 (9.47%) | $4.00 | $3.59 | 3.64 M | $411.03 M |
| 10/02/2025 | $3.45 | $3.56 (3.19%) | $3.65 | $3.40 | 2.14 M | $372.33 M |
| 10/01/2025 | $3.49 | $3.43 (-1.72%) | $3.50 | $3.33 | 2.54 M | $358.74 M |
| 09/30/2025 | $3.63 | $3.45 (-4.96%) | $3.67 | $3.34 | 5.08 M | $360.83 M |
| 09/29/2025 | $3.90 | $3.69 (-5.38%) | $3.92 | $3.57 | 2.51 M | $385.93 M |
| 09/26/2025 | $3.92 | $3.90 (-0.51%) | $4.24 | $3.80 | 3.54 M | $407.89 M |
| 09/25/2025 | $3.87 | $3.90 (0.78%) | $3.99 | $3.67 | 2.35 M | $407.89 M |
| 09/24/2025 | $3.91 | $3.97 (1.53%) | $4.29 | $3.80 | 3.27 M | $415.22 M |
| 09/23/2025 | $3.55 | $3.75 (5.63%) | $4.05 | $3.55 | 4.18 M | $392.21 M |
| 09/22/2025 | $3.42 | $3.52 (2.92%) | $3.62 | $3.33 | 2.56 M | $368.15 M |
| 09/19/2025 | $3.49 | $3.38 (-3.15%) | $3.49 | $3.29 | 11.39 M | $353.51 M |
| 09/18/2025 | $3.52 | $3.43 (-2.56%) | $3.59 | $3.35 | 2.20 M | $358.74 M |
| 09/17/2025 | $3.50 | $3.40 (-2.86%) | $3.65 | $3.35 | 3.46 M | $355.60 M |
| 09/16/2025 | $3.25 | $3.49 (7.38%) | $3.55 | $3.20 | 1.67 M | $365.01 M |
| 09/15/2025 | $3.38 | $3.24 (-4.14%) | $3.45 | $3.23 | 937.90 K | $338.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
