Blaize Inc. (BZAI)
3.04
0.13 (4.47%)
At close: Apr 15, 2025, 3:59 PM
2.97
-2.16%
Pre-market: Apr 16, 2025, 07:07 AM EDT
Blaize Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.91 | 2.91 | 3.10 | 3.10 | 2.81 | 2.81 | 3.07 | 3.07 | 5.50% | 377,252 |
| Apr 14, 2025 | 2.60 | 2.60 | 2.99 | 2.99 | 2.49 | 2.49 | 2.91 | 2.91 | 11.92% | 339,600 |
| Apr 11, 2025 | 2.48 | 2.48 | 2.64 | 2.64 | 2.25 | 2.25 | 2.60 | 2.60 | 4.84% | 436,500 |
| Apr 10, 2025 | 2.58 | 2.58 | 2.61 | 2.61 | 2.39 | 2.39 | 2.48 | 2.48 | -6.06% | 239,800 |
| Apr 9, 2025 | 2.29 | 2.29 | 2.69 | 2.69 | 2.23 | 2.23 | 2.64 | 2.64 | 12.34% | 377,418 |
| Apr 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.33 | 2.33 | 2.35 | 2.35 | -6.37% | 261,500 |
| Apr 7, 2025 | 2.10 | 2.10 | 2.53 | 2.53 | 2.08 | 2.08 | 2.51 | 2.51 | 12.56% | 495,112 |
| Apr 4, 2025 | 2.05 | 2.05 | 2.29 | 2.29 | 1.95 | 1.95 | 2.23 | 2.23 | 9.31% | 375,242 |
| Apr 3, 2025 | 2.11 | 2.11 | 2.12 | 2.12 | 1.96 | 1.96 | 2.04 | 2.04 | -7.27% | 250,719 |
| Apr 2, 2025 | 2.12 | 2.12 | 2.28 | 2.28 | 2.06 | 2.06 | 2.20 | 2.20 | 0.46% | 251,955 |
| Apr 1, 2025 | 2.04 | 2.04 | 2.41 | 2.41 | 2.02 | 2.02 | 2.19 | 2.19 | 8.42% | 724,900 |
| Mar 31, 2025 | 2.27 | 2.27 | 2.46 | 2.46 | 1.70 | 1.70 | 2.02 | 2.02 | -12.55% | 1,046,600 |
| Mar 28, 2025 | 2.76 | 2.76 | 2.81 | 2.81 | 2.30 | 2.30 | 2.31 | 2.31 | -16.91% | 918,900 |
| Mar 27, 2025 | 2.76 | 2.76 | 2.89 | 2.89 | 2.70 | 2.70 | 2.78 | 2.78 | 0.72% | 384,414 |
| Mar 26, 2025 | 3.12 | 3.12 | 3.17 | 3.17 | 2.70 | 2.70 | 2.76 | 2.76 | -11.54% | 874,225 |
| Mar 25, 2025 | 3.23 | 3.23 | 3.44 | 3.44 | 3.10 | 3.10 | 3.12 | 3.12 | -1.89% | 707,031 |
| Mar 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.05 | 3.05 | 3.18 | 3.18 | -4.22% | 707,251 |
| Mar 21, 2025 | 3.25 | 3.25 | 3.41 | 3.41 | 3.06 | 3.06 | 3.32 | 3.32 | 1.53% | 3,919,422 |
| Mar 20, 2025 | 3.29 | 3.29 | 3.52 | 3.52 | 3.21 | 3.21 | 3.27 | 3.27 | -2.10% | 1,159,905 |
| Mar 19, 2025 | 3.43 | 3.43 | 3.45 | 3.45 | 3.20 | 3.20 | 3.34 | 3.34 | 3.09% | 788,612 |
| Mar 18, 2025 | 3.33 | 3.33 | 3.45 | 3.45 | 3.15 | 3.15 | 3.24 | 3.24 | -3.57% | 552,937 |
| Mar 17, 2025 | 3.50 | 3.50 | 3.80 | 3.80 | 3.31 | 3.31 | 3.36 | 3.36 | -4.55% | 678,000 |
| Mar 14, 2025 | 3.68 | 3.68 | 4.08 | 4.08 | 3.30 | 3.30 | 3.52 | 3.52 | 0.86% | 1,613,400 |
| Mar 13, 2025 | 3.27 | 3.27 | 3.74 | 3.74 | 3.17 | 3.17 | 3.49 | 3.49 | 5.44% | 1,039,569 |
| Mar 12, 2025 | 3.46 | 3.46 | 3.76 | 3.76 | 3.29 | 3.29 | 3.31 | 3.31 | -2.07% | 637,615 |
| Mar 11, 2025 | 3.06 | 3.06 | 3.47 | 3.47 | 3.06 | 3.06 | 3.38 | 3.38 | 6.96% | 719,661 |
| Mar 10, 2025 | 3.40 | 3.40 | 3.50 | 3.50 | 3.01 | 3.01 | 3.16 | 3.16 | -4.24% | 709,000 |
| Mar 7, 2025 | 3.06 | 3.06 | 3.49 | 3.49 | 3.06 | 3.06 | 3.30 | 3.30 | 6.45% | 425,200 |
| Mar 6, 2025 | 3.28 | 3.28 | 3.40 | 3.40 | 3.06 | 3.06 | 3.10 | 3.10 | -4.02% | 290,006 |
| Mar 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.15 | 3.15 | 3.23 | 3.23 | -4.15% | 344,221 |
| Mar 4, 2025 | 2.94 | 2.94 | 3.58 | 3.58 | 2.75 | 2.75 | 3.37 | 3.37 | 14.63% | 738,500 |
| Mar 3, 2025 | 3.09 | 3.09 | 3.48 | 3.48 | 2.80 | 2.80 | 2.94 | 2.94 | -3.92% | 580,076 |
| Feb 28, 2025 | 3.51 | 3.51 | 3.66 | 3.66 | 2.96 | 2.96 | 3.06 | 3.06 | -14.04% | 803,200 |
| Feb 27, 2025 | 3.65 | 3.65 | 3.74 | 3.74 | 3.45 | 3.45 | 3.56 | 3.56 | -1.93% | 288,200 |
| Feb 26, 2025 | 3.83 | 3.83 | 3.88 | 3.88 | 3.57 | 3.57 | 3.63 | 3.63 | -2.68% | 310,978 |
| Feb 25, 2025 | 3.68 | 3.68 | 3.88 | 3.88 | 3.60 | 3.60 | 3.73 | 3.73 | 0.54% | 448,720 |
| Feb 24, 2025 | 4.05 | 4.05 | 4.19 | 4.19 | 3.60 | 3.60 | 3.71 | 3.71 | -9.29% | 705,000 |
| Feb 21, 2025 | 4.26 | 4.26 | 4.45 | 4.45 | 4.00 | 4.00 | 4.09 | 4.09 | -2.85% | 818,441 |
| Feb 20, 2025 | 4.50 | 4.50 | 4.51 | 4.51 | 4.02 | 4.02 | 4.21 | 4.21 | -6.24% | 858,813 |
| Feb 19, 2025 | 4.50 | 4.50 | 4.63 | 4.63 | 4.12 | 4.12 | 4.49 | 4.49 | 4.18% | 930,838 |
| Feb 18, 2025 | 5.23 | 5.23 | 5.65 | 5.65 | 4.28 | 4.28 | 4.31 | 4.31 | -16.31% | 2,384,700 |
| Feb 14, 2025 | 4.31 | 4.31 | 5.49 | 5.49 | 3.90 | 3.90 | 5.15 | 5.15 | 28.75% | 4,199,900 |
| Feb 13, 2025 | 3.20 | 3.20 | 4.54 | 4.54 | 3.14 | 3.14 | 4.00 | 4.00 | 31.15% | 3,433,800 |
| Feb 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 2.85 | 2.85 | 3.05 | 3.05 | -4.98% | 2,090,200 |
| Feb 11, 2025 | 3.60 | 3.60 | 3.90 | 3.90 | 3.21 | 3.21 | 3.21 | 3.21 | -6.69% | 768,628 |
| Feb 10, 2025 | 5.00 | 5.00 | 5.25 | 5.25 | 3.25 | 3.25 | 3.44 | 3.44 | -26.34% | 1,066,821 |
| Feb 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 4.40 | 4.40 | 4.67 | 4.67 | -11.89% | 588,553 |
| Feb 6, 2025 | 5.60 | 5.60 | 5.86 | 5.86 | 5.09 | 5.09 | 5.30 | 5.30 | -6.69% | 352,173 |
| Feb 5, 2025 | 5.83 | 5.83 | 6.00 | 6.00 | 5.60 | 5.60 | 5.68 | 5.68 | -3.07% | 252,155 |
| Feb 4, 2025 | 5.95 | 5.95 | 6.05 | 6.05 | 5.70 | 5.70 | 5.86 | 5.86 | -1.18% | 285,623 |