NASDAQ:BZAI Stock Quote
2.1900
+0.1700 (8.42%)
Blaize Holdings, Inc. - Common Stock is a stock that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 2.27 | 2.46 | 1.70 | 2.02 | 1,045,577 | 2.02 |
| 3/28/2025 | 2.76 | 2.81 | 2.30 | 2.31 | 918,853 | 2.31 |
| 3/27/2025 | 2.76 | 2.89 | 2.70 | 2.78 | 383,464 | 2.78 |
| 3/26/2025 | 3.12 | 3.17 | 2.70 | 2.76 | 873,279 | 2.76 |
| 3/25/2025 | 3.23 | 3.44 | 3.10 | 3.12 | 706,407 | 3.12 |
| 3/24/2025 | 3.35 | 3.35 | 3.05 | 3.18 | 707,210 | 3.18 |
| 3/21/2025 | 3.25 | 3.41 | 3.06 | 3.32 | 3,919,422 | 3.32 |
| 3/20/2025 | 3.29 | 3.52 | 3.21 | 3.27 | 1,159,896 | 3.27 |
| 3/19/2025 | 3.43 | 3.45 | 3.20 | 3.34 | 788,612 | 3.34 |
| 3/18/2025 | 3.33 | 3.45 | 3.15 | 3.24 | 550,787 | 3.24 |
| 3/17/2025 | 3.50 | 3.80 | 3.31 | 3.36 | 676,916 | 3.36 |
| 3/14/2025 | 3.68 | 4.08 | 3.30 | 3.52 | 1,613,385 | 3.52 |
| 3/13/2025 | 3.27 | 3.74 | 3.17 | 3.49 | 1,039,568 | 3.49 |
| 3/12/2025 | 3.46 | 3.76 | 3.29 | 3.31 | 637,595 | 3.31 |
| 3/11/2025 | 3.06 | 3.47 | 3.06 | 3.38 | 719,658 | 3.38 |
| 3/10/2025 | 3.40 | 3.50 | 3.01 | 3.16 | 708,672 | 3.16 |
| 3/07/2025 | 3.06 | 3.49 | 3.06 | 3.30 | 425,160 | 3.30 |
| 3/06/2025 | 3.28 | 3.40 | 3.06 | 3.10 | 288,639 | 3.10 |
| 3/05/2025 | 3.50 | 3.50 | 3.15 | 3.23 | 338,916 | 3.23 |
| 3/04/2025 | 2.94 | 3.58 | 2.75 | 3.37 | 729,841 | 3.37 |
| 3/03/2025 | 3.09 | 3.48 | 2.80 | 2.94 | 579,760 | 2.94 |
| 2/28/2025 | 3.51 | 3.66 | 2.96 | 3.06 | 803,152 | 3.06 |
| 2/27/2025 | 3.65 | 3.74 | 3.45 | 3.56 | 287,029 | 3.56 |
| 2/26/2025 | 3.83 | 3.88 | 3.57 | 3.63 | 310,757 | 3.63 |
| 2/25/2025 | 3.68 | 3.88 | 3.60 | 3.73 | 448,250 | 3.73 |
| 2/24/2025 | 4.05 | 4.19 | 3.60 | 3.71 | 703,379 | 3.71 |
| 2/21/2025 | 4.26 | 4.45 | 4.00 | 4.09 | 818,441 | 4.09 |
| 2/20/2025 | 4.50 | 4.51 | 4.02 | 4.21 | 858,576 | 4.21 |
| 2/19/2025 | 4.50 | 4.63 | 4.12 | 4.49 | 930,271 | 4.49 |
| 2/18/2025 | 5.23 | 5.65 | 4.28 | 4.31 | 2,381,495 | 4.31 |
| 2/14/2025 | 4.31 | 5.49 | 3.90 | 5.15 | 4,199,895 | 5.15 |
| 2/13/2025 | 3.20 | 4.54 | 3.14 | 4.00 | 3,416,924 | 4.00 |
| 2/12/2025 | 3.74 | 3.74 | 2.85 | 3.05 | 2,088,079 | 3.05 |
| 2/11/2025 | 3.60 | 3.90 | 3.21 | 3.21 | 768,082 | 3.21 |
| 2/10/2025 | 5.00 | 5.25 | 3.25 | 3.44 | 1,058,700 | 3.44 |
| 2/07/2025 | 5.31 | 5.31 | 4.40 | 4.67 | 588,553 | 4.67 |
| 2/06/2025 | 5.60 | 5.86 | 5.09 | 5.30 | 352,130 | 5.30 |
| 2/05/2025 | 5.83 | 6.00 | 5.60 | 5.67 | 252,055 | 5.67 |
| 2/04/2025 | 5.95 | 6.05 | 5.70 | 5.86 | 285,526 | 5.86 |
| 2/03/2025 | 5.71 | 6.03 | 5.60 | 5.93 | 178,935 | 5.93 |
| 1/31/2025 | 5.81 | 6.07 | 5.81 | 6.00 | 118,268 | 6.00 |
| 1/30/2025 | 6.25 | 6.40 | 5.60 | 5.72 | 345,950 | 5.72 |
| 1/29/2025 | 5.90 | 6.00 | 5.62 | 5.99 | 232,919 | 5.99 |
| 1/28/2025 | 5.65 | 5.90 | 5.10 | 5.61 | 411,221 | 5.61 |
| 1/27/2025 | 6.00 | 6.50 | 5.09 | 5.15 | 358,143 | 5.15 |
| 1/24/2025 | 6.99 | 7.49 | 6.40 | 6.53 | 296,735 | 6.53 |
| 1/23/2025 | 7.33 | 7.33 | 6.50 | 6.72 | 235,116 | 6.72 |
| 1/22/2025 | 7.85 | 8.10 | 6.26 | 6.32 | 375,027 | 6.32 |
| 1/21/2025 | 8.18 | 8.70 | 7.20 | 7.56 | 390,688 | 7.56 |
| 1/17/2025 | 7.69 | 11.50 | 7.50 | 8.29 | 2,194,491 | 8.29 |
| 1/16/2025 | 10.07 | 10.50 | 6.20 | 6.50 | 577,552 | 6.50 |
| 1/15/2025 | 13.50 | 13.63 | 9.51 | 9.60 | 398,206 | 9.60 |
| 1/14/2025 | 17.50 | 19.25 | 12.15 | 13.09 | 166,635 | 13.09 |