Blaize Inc. (BZAI)
NASDAQ: BZAI
· Real-Time Price · USD
3.75
0.23 (6.53%)
At close: Sep 23, 2025, 3:59 PM
3.82
1.87%
After-hours: Sep 23, 2025, 07:58 PM EDT
BZAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.55 | 4.05 | 3.55 | 3.75 | 3.75 | 6.53% | 4,139,086 |
| Sep 22, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 3.52 | 4.14% | 2,556,834 |
| Sep 19, 2025 | 3.48 | 3.49 | 3.29 | 3.38 | 3.38 | -1.46% | 11,389,200 |
| Sep 18, 2025 | 3.52 | 3.59 | 3.35 | 3.43 | 3.43 | 0.88% | 2,195,800 |
| Sep 17, 2025 | 3.50 | 3.65 | 3.35 | 3.40 | 3.40 | -2.58% | 3,460,600 |
| Sep 16, 2025 | 3.25 | 3.55 | 3.20 | 3.49 | 3.49 | 7.72% | 1,670,329 |
| Sep 15, 2025 | 3.38 | 3.45 | 3.23 | 3.24 | 3.24 | -3.28% | 937,900 |
| Sep 12, 2025 | 3.39 | 3.47 | 3.21 | 3.35 | 3.35 | 2.45% | 1,681,748 |
| Sep 11, 2025 | 3.45 | 3.55 | 3.26 | 3.27 | 3.27 | -2.10% | 1,942,119 |
| Sep 10, 2025 | 3.48 | 3.75 | 3.33 | 3.34 | 3.34 | -4.30% | 1,900,100 |
| Sep 9, 2025 | 3.25 | 3.67 | 3.16 | 3.49 | 3.49 | 12.22% | 2,693,000 |
| Sep 8, 2025 | 3.12 | 3.22 | 3.08 | 3.11 | 3.11 | 0.00% | 1,736,000 |
| Sep 5, 2025 | 3.11 | 3.30 | 3.09 | 3.11 | 3.11 | -0.32% | 1,247,840 |
| Sep 4, 2025 | 3.23 | 3.24 | 3.11 | 3.12 | 3.12 | -2.19% | 1,600,000 |
| Sep 3, 2025 | 3.43 | 3.52 | 3.17 | 3.19 | 3.19 | -7.00% | 953,500 |
| Sep 2, 2025 | 3.56 | 3.56 | 3.34 | 3.43 | 3.43 | -3.92% | 1,190,600 |
| Aug 29, 2025 | 3.70 | 3.80 | 3.53 | 3.57 | 3.57 | -4.55% | 852,742 |
| Aug 28, 2025 | 3.99 | 4.05 | 3.66 | 3.74 | 3.74 | -7.43% | 1,252,500 |
| Aug 27, 2025 | 3.87 | 4.05 | 3.74 | 4.04 | 4.04 | 4.39% | 870,546 |
| Aug 26, 2025 | 3.93 | 3.95 | 3.66 | 3.87 | 3.87 | 0.26% | 1,202,100 |