Blaize Inc.

NASDAQ: BZAIW · Real-Time Price · USD
0.60
0.00 (0.02%)
At close: Aug 15, 2025, 3:59 PM
0.61
2.30%
After-hours: Aug 15, 2025, 04:00 PM EDT

BZAIW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 15, 2025 0.60 0.62 0.58 0.58 0.58 -3.33% 51,750
Aug 14, 2025 0.56 0.60 0.55 0.60 0.60 0.00% 75,077
Aug 13, 2025 0.53 0.62 0.53 0.60 0.60 9.09% 24,347
Aug 12, 2025 0.57 0.58 0.46 0.55 0.55 14.58% 81,108
Aug 11, 2025 0.55 0.58 0.47 0.48 0.48 -2.04% 71,064
Aug 8, 2025 0.57 0.63 0.46 0.49 0.49 -2.00% 396,523
Aug 7, 2025 0.55 0.56 0.50 0.50 0.50 -7.41% 57,887
Aug 6, 2025 0.60 0.65 0.53 0.54 0.54 -6.90% 176,595
Aug 5, 2025 0.58 0.63 0.55 0.58 0.58 3.57% 111,090
Aug 4, 2025 0.55 0.61 0.51 0.56 0.56 1.82% 39,483
Aug 1, 2025 0.58 0.70 0.55 0.55 0.55 -5.17% 49,303
Jul 31, 2025 0.63 0.68 0.57 0.58 0.58 -9.38% 49,722
Jul 30, 2025 0.73 0.73 0.55 0.64 0.64 0.00% 191,902
Jul 29, 2025 0.72 0.72 0.64 0.64 0.64 -7.25% 33,580
Jul 28, 2025 0.63 0.86 0.63 0.69 0.69 9.52% 58,614
Jul 25, 2025 0.55 0.73 0.55 0.63 0.63 10.53% 88,683
Jul 24, 2025 0.71 0.74 0.52 0.57 0.57 -25.97% 322,645
Jul 23, 2025 0.87 0.87 0.70 0.77 0.77 -1.28% 231,298
Jul 22, 2025 0.86 0.88 0.77 0.78 0.78 -6.02% 207,362
Jul 21, 2025 0.84 1.00 0.76 0.83 0.83 -2.35% 1,550,770