5 DAY PERFORMANCE
-19.98%
1 MONTH PERFORMANCE
+49.38%
3 MONTH PERFORMANCE
+64.38%
6 MONTH PERFORMANCE
-40.00%
Blaize Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $0.45 | $0.38 (-14.61%) | $0.45 | $0.35 | 13.80 K | $5.75 M |
| 07/10/2025 | $0.35 | $0.40 (13.77%) | $0.40 | $0.35 | 11.36 K | $6.06 M |
| 07/09/2025 | $0.45 | $0.40 (-11.09%) | $0.46 | $0.40 | 35.39 K | $6.06 M |
| 07/08/2025 | $0.33 | $0.45 (36.29%) | $0.45 | $0.33 | 118.51 K | $6.81 M |
| 07/07/2025 | $0.35 | $0.35 (0.97%) | $0.38 | $0.33 | 26.10 K | $5.35 M |
| 07/03/2025 | $0.40 | $0.38 (-6.25%) | $0.46 | $0.36 | 68.41 K | $5.68 M |
| 07/02/2025 | $0.32 | $0.39 (21.88%) | $0.40 | $0.32 | 23.88 K | $5.91 M |
| 07/01/2025 | $0.35 | $0.37 (5.71%) | $0.40 | $0.31 | 34.11 K | $5.60 M |
| 06/30/2025 | $0.30 | $0.38 (30.24%) | $0.39 | $0.29 | 80.65 K | $5.82 M |
| 06/27/2025 | $0.30 | $0.29 (-2.67%) | $0.36 | $0.28 | 56.43 K | $4.42 M |
| 06/26/2025 | $0.29 | $0.33 (10.24%) | $0.35 | $0.28 | 8.96 K | $4.92 M |
| 06/25/2025 | $0.29 | $0.28 (-2.83%) | $0.29 | $0.28 | 4.83 K | $4.31 M |
| 06/24/2025 | $0.37 | $0.28 (-23.29%) | $0.37 | $0.27 | 96.12 K | $4.24 M |
| 06/23/2025 | $0.37 | $0.28 (-24.84%) | $0.38 | $0.27 | 93.81 K | $4.21 M |
| 06/20/2025 | $0.29 | $0.31 (9.58%) | $0.38 | $0.29 | 92.79 K | $4.73 M |
| 06/18/2025 | $0.26 | $0.28 (7.69%) | $0.30 | $0.26 | 28.99 K | $4.24 M |
| 06/17/2025 | $0.27 | $0.27 (0%) | $0.29 | $0.26 | 15.72 K | $4.09 M |
| 06/16/2025 | $0.25 | $0.26 (6.12%) | $0.29 | $0.25 | 32.92 K | $3.94 M |
| 06/13/2025 | $0.24 | $0.24 (0.37%) | $0.24 | $0.24 | 6.65 K | $3.65 M |
| 06/12/2025 | $0.24 | $0.24 (-0.04%) | $0.24 | $0.24 | 1.60 K | $3.63 M |
| 06/11/2025 | $0.25 | $0.24 (-3.07%) | $0.26 | $0.24 | 2.84 K | $3.64 M |
| 06/10/2025 | $0.25 | $0.26 (3.88%) | $0.27 | $0.23 | 51.86 K | $3.93 M |
| 06/09/2025 | $0.29 | $0.27 (-6.97%) | $0.29 | $0.25 | 20.76 K | $4.09 M |
| 06/06/2025 | $0.28 | $0.27 (-0.84%) | $0.30 | $0.21 | 60.21 K | $4.13 M |
| 06/05/2025 | $0.27 | $0.26 (-5.16%) | $0.28 | $0.22 | 20.66 K | $3.90 M |
| 06/04/2025 | $0.21 | $0.24 (14.87%) | $0.25 | $0.21 | 10.41 K | $3.71 M |
| 06/03/2025 | $0.20 | $0.22 (10%) | $0.23 | $0.19 | 12.82 K | $3.33 M |
| 06/02/2025 | $0.19 | $0.20 (5.15%) | $0.21 | $0.19 | 29.64 K | $3.07 M |
| 05/30/2025 | $0.20 | $0.20 (1%) | $0.22 | $0.18 | 47.83 K | $3.06 M |
| 05/29/2025 | $0.20 | $0.20 (-1.59%) | $0.21 | $0.20 | 32.64 K | $3.05 M |
| 05/28/2025 | $0.20 | $0.21 (4.37%) | $0.23 | $0.20 | 40.24 K | $3.16 M |
| 05/27/2025 | $0.23 | $0.21 (-7.04%) | $0.25 | $0.20 | 24.89 K | $3.24 M |
| 05/23/2025 | $0.23 | $0.23 (-0.04%) | $0.24 | $0.20 | 72.00 K | $21.09 M |
| 05/22/2025 | $0.24 | $0.23 (-5.35%) | $0.28 | $0.21 | 73.27 K | $21.10 M |
| 05/21/2025 | $0.21 | $0.24 (14.29%) | $0.24 | $0.19 | 40.02 K | $22.02 M |
| 05/20/2025 | $0.23 | $0.25 (8.22%) | $0.26 | $0.22 | 25.69 K | $22.84 M |
| 05/19/2025 | $0.20 | $0.21 (6.63%) | $0.22 | $0.18 | 7.69 K | $19.18 M |
| 05/16/2025 | $0.25 | $0.21 (-18.25%) | $0.26 | $0.19 | 193.32 K | $18.90 M |
| 05/15/2025 | $0.33 | $0.22 (-34.58%) | $0.33 | $0.21 | 81.92 K | $19.81 M |
| 05/14/2025 | $0.32 | $0.34 (5.59%) | $0.36 | $0.30 | 24.75 K | $31.00 M |
| 05/13/2025 | $0.33 | $0.33 (-1.21%) | $0.38 | $0.30 | 17.99 K | $380.49 M |
| 05/12/2025 | $0.27 | $0.33 (21.32%) | $0.33 | $0.26 | 114.51 K | $385.16 M |
| 05/09/2025 | $0.25 | $0.26 (1.07%) | $0.28 | $0.25 | 59.88 K | $213.72 M |
| 05/08/2025 | $0.30 | $0.26 (-11.97%) | $0.30 | $0.23 | 23.99 K | $256.87 M |
| 05/07/2025 | $0.28 | $0.30 (7.14%) | $0.30 | $0.22 | 20.44 K | $286.56 M |
| 05/06/2025 | $0.28 | $0.28 (1.71%) | $0.30 | $0.25 | 18.67 K | $267.17 M |
| 05/05/2025 | $0.25 | $0.28 (10%) | $0.28 | $0.21 | 58.23 K | $262.68 M |
| 05/02/2025 | $0.24 | $0.28 (12.82%) | $0.28 | $0.24 | 25.20 K | $273.53 M |
| 05/01/2025 | $0.26 | $0.25 (-3.88%) | $0.28 | $0.24 | 4.69 K | $248.56 M |
| 04/30/2025 | $0.25 | $0.25 (0%) | $0.26 | $0.24 | 11.19 K | $248.66 M |
| 04/29/2025 | $0.28 | $0.26 (-5.9%) | $0.30 | $0.25 | 33.52 K | $258.21 M |
| 04/28/2025 | $0.30 | $0.28 (-7.38%) | $0.30 | $0.27 | 38.11 K | $283.23 M |
| 04/25/2025 | $0.28 | $0.30 (5.78%) | $0.30 | $0.28 | 46.33 K | $282.85 M |
| 04/24/2025 | $0.30 | $0.29 (-1.7%) | $0.30 | $0.25 | 16.36 K | $255.97 M |
| 04/23/2025 | $0.30 | $0.30 (-0.03%) | $0.30 | $0.27 | 27.72 K | $260.31 M |
| 04/22/2025 | $0.30 | $0.29 (-1.14%) | $0.30 | $0.29 | 25.42 K | $263.25 M |
| 04/21/2025 | $0.27 | $0.29 (7.41%) | $0.30 | $0.27 | 47.13 K | $250.99 M |
| 04/17/2025 | $0.25 | $0.28 (9.82%) | $0.28 | $0.25 | 615 | $281.66 M |
| 04/16/2025 | $0.27 | $0.24 (-12.96%) | $0.27 | $0.23 | 25.03 K | $236.65 M |
| 04/15/2025 | $0.24 | $0.29 (20.83%) | $0.29 | $0.22 | 63.70 K | $292.04 M |
| 04/14/2025 | $0.22 | $0.22 (0%) | $0.34 | $0.22 | 244.08 K | $221.55 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.
