Blaize Holdings, Inc. - Common Stock (BZAI)
2.4800
+0.00 (0.00%)
NASDAQ · Last Trade: May 9th, 8:45 AM EDT
Historical Prices For Blaize Holdings, Inc. - Common Stock (BZAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 2.52 | 2.60 | 2.41 | 2.48 | 159,542 | 2.48 |
| 5/07/2025 | 2.57 | 2.65 | 2.49 | 2.52 | 116,977 | 2.52 |
| 5/06/2025 | 2.65 | 2.68 | 2.46 | 2.62 | 149,217 | 2.62 |
| 5/05/2025 | 2.63 | 2.79 | 2.55 | 2.62 | 184,882 | 2.62 |
| 5/02/2025 | 2.43 | 2.73 | 2.43 | 2.69 | 207,894 | 2.69 |
| 5/01/2025 | 2.37 | 2.53 | 2.33 | 2.46 | 132,219 | 2.46 |
| 4/30/2025 | 2.35 | 2.50 | 2.26 | 2.42 | 249,527 | 2.42 |
| 4/29/2025 | 2.39 | 2.53 | 2.31 | 2.38 | 150,291 | 2.38 |
| 4/28/2025 | 2.55 | 2.61 | 2.36 | 2.40 | 196,814 | 2.40 |
| 4/25/2025 | 2.58 | 2.63 | 2.43 | 2.56 | 210,647 | 2.56 |
| 4/24/2025 | 2.63 | 2.71 | 2.49 | 2.64 | 245,558 | 2.64 |
| 4/23/2025 | 2.59 | 2.63 | 2.47 | 2.51 | 139,206 | 2.51 |
| 4/22/2025 | 2.65 | 2.74 | 2.40 | 2.47 | 399,022 | 2.47 |
| 4/21/2025 | 2.69 | 3.02 | 2.66 | 2.67 | 255,080 | 2.67 |
| 4/17/2025 | 2.80 | 2.90 | 2.63 | 2.77 | 142,201 | 2.77 |
| 4/16/2025 | 2.94 | 3.25 | 2.77 | 2.81 | 312,312 | 2.81 |
| 4/15/2025 | 2.91 | 3.10 | 2.81 | 3.07 | 379,058 | 3.07 |
| 4/14/2025 | 2.60 | 2.99 | 2.49 | 2.91 | 339,574 | 2.91 |
| 4/11/2025 | 2.48 | 2.64 | 2.25 | 2.60 | 436,497 | 2.60 |
| 4/10/2025 | 2.58 | 2.61 | 2.39 | 2.48 | 239,751 | 2.48 |
| 4/09/2025 | 2.29 | 2.69 | 2.23 | 2.64 | 377,418 | 2.64 |
| 4/08/2025 | 2.74 | 2.74 | 2.33 | 2.35 | 261,483 | 2.35 |
| 4/07/2025 | 2.10 | 2.53 | 2.08 | 2.51 | 494,605 | 2.51 |
| 4/04/2025 | 2.05 | 2.29 | 1.95 | 2.23 | 375,242 | 2.23 |
| 4/03/2025 | 2.11 | 2.12 | 1.96 | 2.04 | 250,716 | 2.04 |
| 4/02/2025 | 2.12 | 2.28 | 2.06 | 2.20 | 251,955 | 2.20 |
| 4/01/2025 | 2.04 | 2.41 | 2.02 | 2.19 | 721,948 | 2.19 |
| 3/31/2025 | 2.27 | 2.46 | 1.70 | 2.02 | 1,045,577 | 2.02 |
| 3/28/2025 | 2.76 | 2.81 | 2.30 | 2.31 | 918,853 | 2.31 |
| 3/27/2025 | 2.76 | 2.89 | 2.70 | 2.78 | 383,464 | 2.78 |
| 3/26/2025 | 3.12 | 3.17 | 2.70 | 2.76 | 873,279 | 2.76 |
| 3/25/2025 | 3.23 | 3.44 | 3.10 | 3.12 | 706,407 | 3.12 |
| 3/24/2025 | 3.35 | 3.35 | 3.05 | 3.18 | 707,210 | 3.18 |
| 3/21/2025 | 3.25 | 3.41 | 3.06 | 3.32 | 3,919,422 | 3.32 |
| 3/20/2025 | 3.29 | 3.52 | 3.21 | 3.27 | 1,159,896 | 3.27 |
| 3/19/2025 | 3.43 | 3.45 | 3.20 | 3.34 | 788,612 | 3.34 |
| 3/18/2025 | 3.33 | 3.45 | 3.15 | 3.24 | 550,787 | 3.24 |
| 3/17/2025 | 3.50 | 3.80 | 3.31 | 3.36 | 676,916 | 3.36 |
| 3/14/2025 | 3.68 | 4.08 | 3.30 | 3.52 | 1,613,385 | 3.52 |
| 3/13/2025 | 3.27 | 3.74 | 3.17 | 3.49 | 1,039,568 | 3.49 |
| 3/12/2025 | 3.46 | 3.76 | 3.29 | 3.31 | 637,595 | 3.31 |
| 3/11/2025 | 3.06 | 3.47 | 3.06 | 3.38 | 719,658 | 3.38 |
| 3/10/2025 | 3.40 | 3.50 | 3.01 | 3.16 | 708,672 | 3.16 |
| 3/07/2025 | 3.06 | 3.49 | 3.06 | 3.30 | 425,160 | 3.30 |
| 3/06/2025 | 3.28 | 3.40 | 3.06 | 3.10 | 288,639 | 3.10 |
| 3/05/2025 | 3.50 | 3.50 | 3.15 | 3.23 | 339,017 | 3.23 |
| 3/04/2025 | 2.94 | 3.58 | 2.75 | 3.37 | 729,841 | 3.37 |
| 3/03/2025 | 3.09 | 3.48 | 2.80 | 2.94 | 579,760 | 2.94 |
| 2/28/2025 | 3.51 | 3.66 | 2.96 | 3.06 | 803,152 | 3.06 |
| 2/27/2025 | 3.65 | 3.74 | 3.45 | 3.56 | 287,029 | 3.56 |
| 2/26/2025 | 3.83 | 3.88 | 3.57 | 3.63 | 310,757 | 3.63 |
| 2/25/2025 | 3.68 | 3.88 | 3.60 | 3.73 | 448,250 | 3.73 |
| 2/24/2025 | 4.05 | 4.19 | 3.60 | 3.71 | 703,379 | 3.71 |
| 2/21/2025 | 4.26 | 4.45 | 4.00 | 4.09 | 818,441 | 4.09 |
| 2/20/2025 | 4.50 | 4.51 | 4.02 | 4.21 | 858,576 | 4.21 |
| 2/19/2025 | 4.50 | 4.63 | 4.12 | 4.49 | 930,271 | 4.49 |
| 2/18/2025 | 5.23 | 5.65 | 4.28 | 4.31 | 2,381,495 | 4.31 |
| 2/14/2025 | 4.31 | 5.49 | 3.90 | 5.15 | 4,199,895 | 5.15 |
| 2/13/2025 | 3.20 | 4.54 | 3.14 | 4.00 | 3,416,924 | 4.00 |
| 2/12/2025 | 3.74 | 3.74 | 2.85 | 3.05 | 2,088,079 | 3.05 |
| 2/11/2025 | 3.60 | 3.90 | 3.21 | 3.21 | 768,082 | 3.21 |
| 2/10/2025 | 5.00 | 5.25 | 3.25 | 3.44 | 1,058,700 | 3.44 |