Blaize Holdings, Inc. BZAI
0.16 USD -0.01 (-7.40%)
Regular-session close
0.16 0.00 +2.81%
After hours · Nov 13, 7:56 PM ET
0.1589 Day range 0.189
0.1602 52-week range 2.54
- YTD
- -91.78%
- 1 year
- -93.69%
BZAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | -0.01 | -7.40% | 1,594,696 |
| Nov 12, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | -0.02 | -8.47% | 1,858,019 |
| Nov 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | +0.01 | +5.59% | 590,252 |
| Nov 10, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | -0.02 | -10.50% | 1,654,690 |
| Nov 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | -2.44% | 986,900 |
| Nov 6, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | +0.01 | +3.02% | 1,361,000 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | -0.02 | -7.44% | 1,510,400 |
| Nov 4, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | +0.01 | +2.38% | 1,735,900 |
| Nov 3, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | +0.02 | +8.81% | 1,126,400 |
| Nov 2, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.00 | -1.53% | 1,401,500 |
| Oct 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | -0.01 | -3.45% | 1,543,700 |
| Oct 29, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | -0.02 | -7.31% | 1,141,200 |
| Oct 28, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | +0.02 | +12.89% | 2,340,400 |
| Oct 27, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.00 | +2.11% | 1,866,100 |
| Oct 26, 2026 | 0.23 | 0.24 | 0.17 | 0.19 | -0.05 | -20.50% | 6,404,000 |
| Oct 23, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | -0.01 | -2.85% | 1,778,400 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | +0.01 | +2.50% | 1,875,900 |
| Oct 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | -0.41% | 1,595,100 |
| Oct 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -4.74% | 1,433,300 |
| Oct 19, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.00 | +0.40% | 2,127,500 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | -0.02 | -8.36% | 1,565,100 |
| Oct 15, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | +0.03 | +12.70% | 2,509,000 |
| Oct 14, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | -0.02 | -8.27% | 4,138,700 |
| Oct 13, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | -1.12% | 2,879,500 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | -0.02 | -8.50% | 1,807,600 |
| Oct 9, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | +0.01 | +2.44% | 2,030,600 |
| Oct 8, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | -1.03% | 3,165,400 |
| Oct 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 2,940,200 |
| Oct 6, 2026 | 0.33 | 0.33 | 0.26 | 0.29 | -0.15 | -33.49% | 14,500,600 |
| Oct 5, 2026 | 0.48 | 0.48 | 0.43 | 0.44 | -0.04 | -9.17% | 2,846,300 |
| Oct 2, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | +0.02 | +3.45% | 1,639,600 |
| Oct 1, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | -0.01 | -2.73% | 1,725,300 |
| Sep 30, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.00 | +0.21% | 1,510,000 |
| Sep 29, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | -0.02 | -4.03% | 1,427,900 |
| Sep 28, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | -0.02 | -3.50% | 1,733,400 |
| Sep 25, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | +0.01 | +1.18% | 1,570,300 |
| Sep 24, 2026 | 0.53 | 0.56 | 0.50 | 0.51 | -0.05 | -8.47% | 1,869,700 |
| Sep 23, 2026 | 0.57 | 0.58 | 0.53 | 0.56 | -0.02 | -3.48% | 2,242,200 |
| Sep 22, 2026 | 0.57 | 0.60 | 0.55 | 0.58 | -0.02 | -2.54% | 2,771,900 |
| Sep 21, 2026 | 0.63 | 0.64 | 0.57 | 0.59 | -0.05 | -7.09% | 3,044,300 |
| Sep 18, 2026 | 0.62 | 0.67 | 0.60 | 0.64 | +0.02 | +3.25% | 6,561,400 |
| Sep 17, 2026 | 0.60 | 0.66 | 0.59 | 0.62 | +0.03 | +4.59% | 3,781,300 |
| Sep 16, 2026 | 0.58 | 0.71 | 0.57 | 0.59 | +0.05 | +9.09% | 10,031,600 |
| Sep 15, 2026 | 0.58 | 0.59 | 0.54 | 0.54 | -0.04 | -6.59% | 1,470,800 |
| Sep 14, 2026 | 0.54 | 0.59 | 0.53 | 0.58 | +0.02 | +3.04% | 2,651,000 |
| Sep 11, 2026 | 0.52 | 0.58 | 0.51 | 0.56 | +0.04 | +7.49% | 3,374,900 |
| Sep 10, 2026 | 0.49 | 0.53 | 0.48 | 0.52 | +0.03 | +5.89% | 2,377,000 |
| Sep 9, 2026 | 0.46 | 0.53 | 0.46 | 0.49 | +0.03 | +6.96% | 2,700,200 |
| Sep 8, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 2,150,500 |
| Sep 4, 2026 | 0.49 | 0.50 | 0.46 | 0.46 | -0.04 | -8.18% | 1,458,000 |
| Sep 3, 2026 | 0.48 | 0.51 | 0.46 | 0.50 | +0.02 | +5.03% | 2,808,000 |
| Sep 2, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | +0.02 | +4.38% | 2,264,800 |
| Sep 1, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | -0.03 | -6.35% | 2,229,200 |
| Aug 31, 2026 | 0.48 | 0.54 | 0.48 | 0.49 | -0.04 | -7.92% | 4,175,600 |
| Aug 28, 2026 | 0.51 | 0.54 | 0.49 | 0.53 | +0.02 | +3.52% | 2,335,400 |
| Aug 27, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | +0.02 | +3.23% | 2,079,700 |
| Aug 26, 2026 | 0.46 | 0.52 | 0.46 | 0.50 | +0.02 | +5.08% | 3,054,000 |
| Aug 25, 2026 | 0.47 | 0.49 | 0.45 | 0.47 | +0.02 | +4.89% | 2,520,000 |
| Aug 24, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | -0.03 | -6.05% | 3,382,200 |
| Aug 21, 2026 | 0.50 | 0.51 | 0.46 | 0.48 | -0.02 | -3.23% | 4,385,100 |
| Aug 20, 2026 | 0.51 | 0.53 | 0.49 | 0.50 | -0.02 | -2.94% | 3,624,900 |
| Aug 19, 2026 | 0.57 | 0.57 | 0.50 | 0.51 | -0.05 | -8.60% | 4,659,000 |
| Aug 18, 2026 | 0.49 | 0.58 | 0.49 | 0.56 | +0.04 | +7.10% | 8,864,200 |
| Aug 17, 2026 | 0.55 | 0.57 | 0.42 | 0.52 | -0.07 | -12.14% | 33,134,800 |
| Aug 14, 2026 | 0.77 | 0.83 | 0.54 | 0.59 | -0.58 | -49.32% | 57,196,600 |
65 days, newest first. Daily bars as drawn on the BZAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.