Blaize Holdings, Inc. - Common Stock (BZAI)

1.1750
-0.0250 (-2.08%)
NASDAQ · Last Trade: Feb 26th, 3:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blaize Holdings, Inc. - Common Stock (BZAI)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/20261.161.231.141.201,299,1671.20
2/24/20261.171.191.111.121,399,7891.12
2/23/20261.231.241.151.172,165,6041.17
2/20/20261.331.331.241.251,171,8401.25
2/19/20261.351.371.241.331,508,1041.33
2/18/20261.361.571.291.384,693,2931.38
2/17/20261.191.401.191.313,026,0181.31
2/13/20261.181.271.181.182,120,6041.18
2/12/20261.171.191.101.141,739,3011.14
2/11/20261.261.271.151.181,474,0071.18
2/10/20261.251.281.221.261,257,5821.26
2/09/20261.261.281.191.261,830,6921.26
2/06/20261.141.271.141.272,120,7141.27
2/05/20261.171.201.081.102,139,3451.10
2/04/20261.321.351.181.202,586,4821.20
2/03/20261.271.351.241.312,670,7371.31
2/02/20261.401.461.221.224,813,6501.22
1/30/20261.501.521.331.363,850,1851.36
1/29/20261.731.731.431.558,216,4251.55
1/28/20261.931.961.751.755,947,3921.75
1/27/20262.012.101.812.0225,743,7772.02
1/26/20261.861.871.681.742,748,8811.74
1/23/20262.012.011.861.872,487,3551.87
1/22/20262.132.161.971.991,893,4871.99
1/21/20262.072.131.952.112,709,5982.11
1/20/20262.202.232.042.061,680,8262.06
1/16/20262.162.282.122.261,043,2212.26
1/15/20262.252.262.102.11791,5252.11
1/14/20262.202.252.152.23922,8472.23
1/13/20262.142.252.122.201,420,9022.20
1/12/20262.102.172.072.14891,6722.14
1/09/20262.142.172.062.13784,4972.13
1/08/20262.082.182.072.131,035,4442.13
1/07/20262.082.132.002.091,260,8202.09
1/06/20262.202.212.002.102,136,6302.10
1/05/20262.172.272.142.151,940,8802.15
1/02/20261.982.101.932.071,468,5592.07
12/31/20251.942.001.921.951,567,0221.95
12/30/20251.952.041.931.941,428,9651.94
12/29/20251.972.021.891.962,257,4671.96
12/26/20252.112.132.002.012,103,0752.01
12/24/20252.112.172.082.13753,1722.13
12/23/20252.082.192.042.111,474,9902.11
12/22/20252.172.252.102.121,397,2722.12
12/19/20252.012.192.002.161,938,1172.16
12/18/20252.112.162.032.031,374,6252.03
12/17/20252.282.382.062.071,677,1692.07
12/16/20252.112.262.112.241,066,6092.24
12/15/20252.302.312.122.151,627,7912.15
12/12/20252.442.442.272.281,121,7742.28
12/11/20252.382.442.312.41837,7612.41
12/10/20252.452.472.332.421,424,0732.42
12/09/20252.372.502.332.471,175,4352.47
12/08/20252.442.492.362.421,178,3542.42
12/05/20252.482.502.402.411,265,4172.41
12/04/20252.232.482.232.462,121,8122.46
12/03/20252.112.292.082.251,528,2382.25
12/02/20252.292.362.142.141,715,7202.14
12/01/20252.392.402.252.281,741,9272.28
11/28/20252.442.542.402.501,400,0672.50
11/26/20252.362.422.322.401,704,6852.40