Blaize Inc. (BZAI)
NASDAQ: BZAI
· Real-Time Price · USD
4.65
-0.25 (-5.10%)
At close: Oct 14, 2025, 10:12 AM
BZAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.78 | 5.00 | 4.51 | 4.90 | 4.90 | 3.81% | 1,923,375 |
| Oct 10, 2025 | 5.24 | 5.56 | 4.68 | 4.72 | 4.72 | -9.40% | 3,199,639 |
| Oct 9, 2025 | 5.40 | 5.58 | 4.96 | 5.21 | 5.21 | -2.25% | 2,386,325 |
| Oct 8, 2025 | 5.17 | 5.52 | 4.97 | 5.33 | 5.33 | 3.50% | 3,124,521 |
| Oct 7, 2025 | 5.20 | 5.65 | 5.04 | 5.15 | 5.15 | 1.98% | 6,011,700 |
| Oct 6, 2025 | 4.16 | 5.27 | 4.04 | 5.05 | 5.05 | 28.50% | 9,043,833 |
| Oct 3, 2025 | 3.59 | 4.00 | 3.59 | 3.93 | 3.93 | 10.39% | 3,637,700 |
| Oct 2, 2025 | 3.45 | 3.65 | 3.40 | 3.56 | 3.56 | 3.79% | 2,135,941 |
| Oct 1, 2025 | 3.49 | 3.50 | 3.33 | 3.43 | 3.43 | -0.58% | 2,544,200 |
| Sep 30, 2025 | 3.63 | 3.67 | 3.34 | 3.45 | 3.45 | -6.50% | 5,083,700 |
| Sep 29, 2025 | 3.90 | 3.92 | 3.57 | 3.69 | 3.69 | -5.38% | 2,511,100 |
| Sep 26, 2025 | 3.92 | 4.24 | 3.80 | 3.90 | 3.90 | 0.00% | 3,537,300 |
| Sep 25, 2025 | 3.87 | 3.99 | 3.67 | 3.90 | 3.90 | -1.76% | 2,350,117 |
| Sep 24, 2025 | 3.91 | 4.29 | 3.80 | 3.97 | 3.97 | 5.87% | 3,269,746 |
| Sep 23, 2025 | 3.55 | 4.05 | 3.55 | 3.75 | 3.75 | 6.53% | 4,176,600 |
| Sep 22, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 3.52 | 4.14% | 2,556,834 |
| Sep 19, 2025 | 3.49 | 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 |
Page 1 of 11