Blaize Inc. (BZAI)
3.39
0.15 (4.63%)
At close: Mar 19, 2025, 1:07 PM
BZAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 3.33 | 3.45 | 3.15 | 3.24 | -0.12 | -3.57% | 549,750 |
| Mar 17, 2025 | 3.50 | 3.80 | 3.31 | 3.36 | -0.16 | -4.55% | 678,000 |
| Mar 14, 2025 | 3.68 | 4.08 | 3.30 | 3.52 | 0.03 | 0.86% | 1,613,400 |
| Mar 13, 2025 | 3.27 | 3.74 | 3.17 | 3.49 | 0.18 | 5.44% | 1,039,569 |
| Mar 12, 2025 | 3.46 | 3.76 | 3.29 | 3.31 | -0.07 | -2.07% | 637,615 |
| Mar 11, 2025 | 3.06 | 3.47 | 3.06 | 3.38 | 0.22 | 6.96% | 719,661 |
| Mar 10, 2025 | 3.40 | 3.50 | 3.01 | 3.16 | -0.14 | -4.24% | 709,000 |
| Mar 7, 2025 | 3.06 | 3.49 | 3.06 | 3.30 | 0.20 | 6.45% | 425,200 |
| Mar 6, 2025 | 3.28 | 3.40 | 3.06 | 3.10 | -0.13 | -4.02% | 290,006 |
| Mar 5, 2025 | 3.50 | 3.50 | 3.15 | 3.23 | -0.14 | -4.15% | 344,221 |
| Mar 4, 2025 | 2.94 | 3.58 | 2.75 | 3.37 | 0.43 | 14.63% | 738,500 |
| Mar 3, 2025 | 3.09 | 3.48 | 2.80 | 2.94 | -0.12 | -3.92% | 580,076 |
| Feb 28, 2025 | 3.51 | 3.66 | 2.96 | 3.06 | -0.50 | -14.04% | 803,200 |
| Feb 27, 2025 | 3.65 | 3.74 | 3.45 | 3.56 | -0.07 | -1.93% | 288,200 |
| Feb 26, 2025 | 3.83 | 3.88 | 3.57 | 3.63 | -0.10 | -2.68% | 310,978 |
| Feb 25, 2025 | 3.68 | 3.88 | 3.60 | 3.73 | 0.02 | 0.54% | 448,720 |
| Feb 24, 2025 | 4.05 | 4.19 | 3.60 | 3.71 | -0.38 | -9.29% | 705,000 |
| Feb 21, 2025 | 4.26 | 4.45 | 4.00 | 4.09 | -0.12 | -2.85% | 818,441 |
| Feb 20, 2025 | 4.50 | 4.51 | 4.02 | 4.21 | -0.28 | -6.24% | 858,813 |
| Feb 19, 2025 | 4.50 | 4.63 | 4.12 | 4.49 | 0.18 | 4.18% | 930,838 |
| Feb 18, 2025 | 5.23 | 5.65 | 4.28 | 4.31 | -0.84 | -16.31% | 2,384,700 |
| Feb 14, 2025 | 4.31 | 5.49 | 3.90 | 5.15 | 1.15 | 28.75% | 4,199,900 |
| Feb 13, 2025 | 3.20 | 4.54 | 3.14 | 4.00 | 0.95 | 31.15% | 3,433,800 |
| Feb 12, 2025 | 3.74 | 3.74 | 2.85 | 3.05 | -0.16 | -4.98% | 2,090,200 |
| Feb 11, 2025 | 3.60 | 3.90 | 3.21 | 3.21 | -0.23 | -6.69% | 768,628 |
| Feb 10, 2025 | 5.00 | 5.25 | 3.25 | 3.44 | -1.23 | -26.34% | 1,066,821 |
| Feb 7, 2025 | 5.31 | 5.31 | 4.40 | 4.67 | -0.63 | -11.89% | 588,553 |
| Feb 6, 2025 | 5.60 | 5.86 | 5.09 | 5.30 | -0.38 | -6.69% | 352,173 |
| Feb 5, 2025 | 5.83 | 6.00 | 5.60 | 5.68 | -0.18 | -3.07% | 252,155 |
| Feb 4, 2025 | 5.95 | 6.05 | 5.70 | 5.86 | -0.07 | -1.18% | 285,623 |
| Feb 3, 2025 | 5.71 | 6.03 | 5.60 | 5.93 | -0.07 | -1.17% | 179,251 |
| Jan 31, 2025 | 5.81 | 6.07 | 5.81 | 6.00 | 0.28 | 4.90% | 118,300 |
| Jan 30, 2025 | 6.25 | 6.40 | 5.60 | 5.72 | -0.27 | -4.51% | 347,131 |
| Jan 29, 2025 | 5.90 | 6.00 | 5.62 | 5.99 | 0.38 | 6.77% | 233,449 |
| Jan 28, 2025 | 5.65 | 5.90 | 5.10 | 5.61 | 0.46 | 8.93% | 411,542 |
| Jan 27, 2025 | 6.00 | 6.50 | 5.09 | 5.15 | -1.38 | -21.13% | 358,329 |
| Jan 24, 2025 | 6.99 | 7.49 | 6.40 | 6.53 | -0.19 | -2.83% | 296,735 |
| Jan 23, 2025 | 7.33 | 7.33 | 6.50 | 6.72 | 0.40 | 6.33% | 236,900 |
| Jan 22, 2025 | 7.85 | 8.10 | 6.26 | 6.32 | -1.24 | -16.40% | 376,606 |
| Jan 21, 2025 | 8.18 | 8.70 | 7.20 | 7.56 | -0.73 | -8.81% | 392,437 |
| Jan 17, 2025 | 7.69 | 11.50 | 7.50 | 8.29 | 1.79 | 27.54% | 2,194,490 |
| Jan 16, 2025 | 10.07 | 10.50 | 6.20 | 6.50 | -3.10 | -32.29% | 579,505 |
| Jan 15, 2025 | 13.50 | 13.63 | 9.51 | 9.60 | -3.49 | -26.66% | 400,600 |
| Jan 14, 2025 | 17.50 | 19.25 | 12.15 | 13.09 | 0.00 | 0.00% | 167,300 |
| Jan 13, 2025 | 10.47 | 16.70 | 9.25 | 13.09 | 2.84 | 27.71% | 50,645 |
| Jan 10, 2025 | 12.50 | 12.97 | 10.00 | 10.25 | -2.75 | -21.15% | 9,000 |
| Jan 8, 2025 | 13.00 | 13.00 | 12.00 | 13.00 | -0.50 | -3.70% | 9,800 |
| Jan 7, 2025 | 13.00 | 13.50 | 12.85 | 13.50 | 0.50 | 3.85% | 10,900 |
| Jan 6, 2025 | 13.50 | 13.50 | 12.90 | 13.00 | -0.10 | -0.76% | 13,300 |
| Jan 3, 2025 | 16.00 | 16.00 | 12.93 | 13.10 | -1.90 | -12.67% | 13,500 |