Blaize Inc. (BZAIW)
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 |