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 |