Stocknear Logo Stocknear
/
Popular
Login

Blaize Inc.

0.27
-0.12 (-30.86%)
At close: Mar 28, 2025, 3:49 PM

BZAIW Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 0.37 0.39 0.35 0.36 -0.01 -2.70% 27,125
Mar 26, 2025 0.43 0.43 0.35 0.37 -0.05 -11.90% 38,168
Mar 25, 2025 0.42 0.42 0.39 0.42 0.01 2.44% 453
Mar 24, 2025 0.40 0.43 0.38 0.41 -0.02 -4.65% 63,513
Mar 21, 2025 0.43 0.43 0.43 0.43 0.01 2.38% 150
Mar 20, 2025 0.39 0.42 0.39 0.42 0.00 0.00% 13,665
Mar 19, 2025 0.43 0.43 0.40 0.42 -0.02 -4.55% 20,780
Mar 18, 2025 0.42 0.45 0.41 0.44 0.00 0.00% 32,475
Mar 17, 2025 0.42 0.46 0.32 0.44 0.02 4.76% 122,596
Mar 14, 2025 0.42 0.47 0.42 0.42 0.01 2.44% 97,725
Mar 13, 2025 0.40 0.45 0.40 0.41 -0.01 -2.38% 58,711
Mar 12, 2025 0.39 0.43 0.39 0.42 0.02 5.00% 48,488
Mar 11, 2025 0.40 0.45 0.36 0.40 0.00 0.00% 50,715
Mar 10, 2025 0.38 0.40 0.36 0.40 0.00 0.00% 54,860
Mar 7, 2025 0.37 0.40 0.35 0.40 0.03 8.11% 39,395
Mar 6, 2025 0.40 0.42 0.36 0.37 0.01 2.78% 54,990
Mar 5, 2025 0.44 0.44 0.35 0.36 -0.01 -2.70% 162,636
Mar 4, 2025 0.27 0.40 0.25 0.37 0.05 15.62% 265,948
Mar 3, 2025 0.35 0.36 0.32 0.32 -0.04 -11.11% 171,348
Feb 28, 2025 0.40 0.40 0.19 0.36 -0.04 -10.00% 582,073
Feb 27, 2025 0.45 0.45 0.40 0.40 -0.02 -4.76% 1,826
Feb 26, 2025 0.42 0.42 0.42 0.42 0.00 0.00% 12,329
Feb 25, 2025 0.43 0.48 0.37 0.42 -0.03 -6.67% 90,576
Feb 24, 2025 0.48 0.50 0.42 0.45 -0.03 -6.25% 208,965
Feb 21, 2025 0.50 0.50 0.47 0.48 -0.01 -2.04% 18,428
Feb 20, 2025 0.49 0.51 0.46 0.49 -0.02 -3.92% 68,192
Feb 19, 2025 0.52 0.54 0.49 0.51 -0.01 -1.92% 29,250
Feb 18, 2025 0.52 0.63 0.50 0.52 0.02 4.00% 398,590
Feb 14, 2025 0.42 0.57 0.42 0.50 0.12 31.58% 1,295,559
Feb 13, 2025 0.45 0.45 0.37 0.38 0.02 5.56% 551,641
Feb 12, 2025 0.36 0.37 0.34 0.36 0.02 5.88% 162,821
Feb 11, 2025 0.35 0.36 0.34 0.34 -0.01 -2.86% 504,690
Feb 10, 2025 0.45 0.49 0.30 0.35 -0.08 -18.60% 579,138
Feb 7, 2025 0.45 0.45 0.38 0.43 -0.06 -12.24% 96,993
Feb 6, 2025 0.52 0.52 0.42 0.49 -0.03 -5.77% 52,171
Feb 5, 2025 0.52 0.53 0.51 0.52 0.02 4.00% 395,737
Feb 4, 2025 0.52 0.52 0.50 0.50 -0.01 -1.96% 7,120
Feb 3, 2025 0.52 0.52 0.43 0.51 0.00 0.00% 43,614
Jan 31, 2025 0.47 0.55 0.47 0.51 0.02 4.08% 45,082
Jan 30, 2025 0.48 0.54 0.47 0.49 0.02 4.26% 301,308
Jan 29, 2025 0.46 0.47 0.40 0.47 0.03 6.82% 72,810
Jan 28, 2025 0.40 0.45 0.39 0.44 0.05 12.82% 87,225
Jan 27, 2025 0.49 0.49 0.35 0.39 -0.09 -18.75% 132,353
Jan 24, 2025 0.49 0.49 0.45 0.48 -0.01 -2.04% 100,432
Jan 23, 2025 0.46 0.50 0.46 0.49 0.04 8.89% 238,849
Jan 22, 2025 0.49 0.49 0.42 0.45 -0.04 -8.16% 109,658
Jan 21, 2025 0.49 0.50 0.45 0.49 0.00 0.00% 212,158
Jan 17, 2025 0.50 0.50 0.45 0.49 0.07 16.67% 514,374
Jan 16, 2025 0.55 0.58 0.40 0.42 -0.07 -14.29% 473,580
Jan 15, 2025 0.79 0.79 0.32 0.49 -0.26 -34.67% 493,780

Create Price Alert on BZAIW

Your price alert will notify you when the stock price is above 0.27.

Add to Watchlist