Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Blaize Holdings, Inc. (BZAI)

Compare
2.8100
-0.2600
(-8.47%)
At close: April 16 at 4:00:02 PM EDT
3.2200
+0.41
+(14.59%)
After hours: April 16 at 7:19:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.94003.25502.77002.81002.8100312,000
Apr 15, 20252.91003.10002.81003.07003.0700379,100
Apr 14, 20252.60002.99002.49002.91002.9100339,600
Apr 11, 20252.48002.64002.25002.60002.6000436,500
Apr 10, 20252.58002.61002.39002.48002.4800239,800
Apr 9, 20252.29002.69002.22502.64002.6400377,400
Apr 8, 20252.74002.74002.33002.35002.3500261,500
Apr 7, 20252.10002.53002.08002.51002.5100495,100
Apr 4, 20252.05002.29001.95002.23002.2300375,200
Apr 3, 20252.11002.12001.96002.04002.0400250,600
Apr 2, 20252.12002.28002.06002.20002.2000251,600
Apr 1, 20252.04002.41002.02002.19002.1900724,900
Mar 31, 20252.27002.45501.70002.02002.02001,046,600
Mar 28, 20252.76002.81002.30002.30502.3050918,900
Mar 27, 20252.76002.88902.70002.78002.7800384,400
Mar 26, 20253.12003.17102.70002.76002.7600873,100
Mar 25, 20253.23003.44003.10003.12003.1200707,000
Mar 24, 20253.35003.35003.05003.18003.1800707,200
Mar 21, 20253.25003.41003.06003.32003.32003,919,400
Mar 20, 20253.29003.52003.20503.27003.27001,159,900
Mar 19, 20253.43003.45003.20003.34003.3400788,600
Mar 18, 20253.33003.45003.15003.24003.2400552,900
Mar 17, 20253.50003.80003.31003.36003.3600678,000
Mar 14, 20253.68004.08003.30003.52003.52001,613,400
Mar 13, 20253.27003.74003.17003.49003.49001,039,200
Mar 12, 20253.46003.75803.29003.31003.3100637,600
Mar 11, 20253.06003.47003.06003.38003.3800719,400
Mar 10, 20253.40003.50003.01003.16003.1600709,000
Mar 7, 20253.06003.49003.06003.30003.3000425,200
Mar 6, 20253.28003.40003.06003.10003.1000290,000
Mar 5, 20253.50003.50003.15003.23003.2300344,200
Mar 4, 20252.94003.58002.74503.37003.3700738,500
Mar 3, 20253.09003.48002.80002.94002.9400579,800
Feb 28, 20253.51003.66102.96003.06003.0600803,200
Feb 27, 20253.65003.74003.45003.56003.5600288,200
Feb 26, 20253.83003.87503.57003.63003.6300310,800
Feb 25, 20253.68003.87503.60003.73003.7300448,300
Feb 24, 20254.05004.19003.60003.71003.7100705,000
Feb 21, 20254.26004.44504.00004.09004.0900818,400
Feb 20, 20254.50004.51004.02004.21004.2100858,600
Feb 19, 20254.50004.63004.12004.49004.4900930,800
Feb 18, 20255.23005.65004.28004.31004.31002,384,700
Feb 14, 20254.31005.49003.90005.15005.15004,199,900
Feb 13, 20253.20004.54003.14004.00004.00003,433,800
Feb 12, 20253.74003.74002.85003.05003.05002,090,200
Feb 11, 20253.60003.90003.21003.21003.2100768,600
Feb 10, 20255.00005.25003.25003.44003.44001,066,800
Feb 7, 20255.31005.31004.40004.67004.6700588,500
Feb 6, 20255.60005.85505.09005.30005.3000352,100
Feb 5, 20255.83006.00005.60005.67505.6750252,100
Feb 4, 20255.95006.04905.70005.86005.8600285,500
Feb 3, 20255.71006.03005.60005.93005.9300178,900
Jan 31, 20255.81006.07005.81006.00006.0000118,300
Jan 30, 20256.25006.40005.60005.72005.7200347,100
Jan 29, 20255.90006.00005.62005.99005.9900233,400
Jan 28, 20255.65005.90005.10005.61005.6100411,200
Jan 27, 20256.00006.50005.09005.15005.1500358,000
Jan 24, 20256.99007.49006.40006.53006.5300296,300
Jan 23, 20257.33007.33006.50006.72006.7200236,900
Jan 22, 20257.85008.10006.26006.32006.3200374,700
Jan 21, 20258.34008.70007.20007.56007.5600389,800
Jan 17, 20257.690011.50007.50008.29008.29002,189,300
Jan 16, 202510.070010.50006.20006.50006.5000579,500
Jan 15, 202513.500013.63009.51009.60009.6000400,600
Jan 14, 202517.500019.250012.150013.090013.0900167,300
Jan 13, 202510.470016.70009.250013.090013.090050,600
Jan 10, 202512.500012.970010.000010.250010.25009,000
Jan 8, 202513.000013.000012.000013.000013.00009,800
Jan 7, 202513.000013.500012.850013.500013.500010,900
Jan 6, 202513.500013.500012.900013.000013.000013,300
Jan 3, 202516.000016.000012.930013.100013.100013,500
Jan 2, 202517.400017.400014.874015.000015.00004,300
Dec 31, 202413.000015.000011.570015.000015.0000771,600
Dec 30, 202420.000020.000012.825013.000013.000013,700
Dec 27, 202413.170024.000012.500013.900013.900010,400
Dec 26, 202414.500014.500013.170013.170013.17007,100
Dec 24, 202424.000025.000013.000014.490014.490024,200
Dec 23, 202415.000029.610015.000015.000015.00003,000
Dec 20, 202412.500013.175012.500013.175013.1750800
Dec 19, 202411.550012.000011.550012.000012.00001,200
Dec 18, 202411.600011.760011.525011.550011.550022,300
Dec 17, 202411.620011.760011.620011.660011.660021,700
Dec 16, 202411.650011.660011.570011.600011.6000370,300
Dec 13, 202411.775011.775011.570011.570011.570010,600
Dec 12, 202411.590011.600011.566011.600011.600028,300
Dec 11, 202411.500011.570011.500011.570011.570056,900
Dec 10, 202411.555011.570011.555011.560011.56006,200
Dec 9, 202411.540011.570011.540011.570011.57005,800
Dec 6, 202411.550011.580011.550011.570011.570022,000
Dec 5, 202411.490011.620011.490011.570011.570014,100
Dec 4, 202411.520011.550011.510011.550011.5500810,400
Dec 3, 202411.500011.640011.470011.546011.546046,000
Dec 2, 202411.460011.500011.450011.500011.500028,900
Nov 29, 202411.470011.470011.470011.470011.47002,700
Nov 27, 202411.400011.540011.400011.470011.47001,409,800
Nov 26, 202411.400011.440011.400011.440011.440016,100
Nov 25, 202411.420011.440011.410011.440011.440019,300
Nov 22, 202411.400011.410011.400011.410011.41002,100
Nov 21, 202411.400011.400011.400011.400011.4000-
Nov 20, 202411.400011.400011.400011.400011.40006,100
Nov 19, 202411.370011.410011.370011.410011.410028,800
Nov 18, 202411.390011.390011.390011.390011.3900-
Nov 15, 202411.406011.410011.390011.390011.39006,200
Nov 14, 202411.410011.410011.410011.410011.4100-
Nov 13, 202411.410011.410011.410011.410011.4100-
Nov 12, 202411.400011.410011.400011.410011.41006,500
Nov 11, 202411.340011.400011.340011.400011.40006,000
Nov 8, 202411.340011.340011.340011.340011.34001,000
Nov 7, 202411.377011.377011.377011.377011.3770600
Nov 6, 202411.350011.357011.350011.357011.3570300
Nov 5, 202411.340011.340011.340011.340011.3400-
Nov 4, 202411.360011.360011.340011.340011.34001,500
Nov 1, 202411.380011.380011.380011.380011.3800-
Oct 31, 202411.380011.380011.380011.380011.3800-
Oct 30, 202411.380011.380011.380011.380011.3800-
Oct 29, 202411.380011.380011.380011.380011.38001,200
Oct 28, 202411.370011.370011.370011.370011.3700-
Oct 25, 202411.370011.370011.370011.370011.3700300
Oct 24, 202411.350011.350011.350011.350011.35001,500
Oct 23, 202411.380011.380011.380011.380011.38005,400
Oct 22, 202411.365011.365011.365011.365011.3650-
Oct 21, 202411.365011.365011.365011.365011.3650200
Oct 18, 202411.360011.360011.360011.360011.360050,100
Oct 17, 202411.370011.370011.370011.370011.3700-
Oct 16, 202411.370011.370011.370011.370011.3700-
Oct 15, 202411.370011.370011.370011.370011.3700-
Oct 14, 202411.360011.370011.360011.370011.3700700
Oct 11, 202411.300011.360011.300011.310011.310016,000
Oct 10, 202411.333011.333011.333011.333011.3330-
Oct 9, 202411.290011.359011.280011.333011.33307,800
Oct 8, 202411.350011.350011.350011.350011.3500100
Oct 7, 202411.360011.360011.360011.360011.3600300
Oct 4, 202411.325011.325011.280011.310011.3100500
Oct 3, 202411.280011.280011.280011.280011.2800-
Oct 2, 202411.280011.280011.280011.280011.2800-
Oct 1, 202411.280011.280011.280011.280011.2800100
Sep 30, 202411.280011.280011.280011.280011.2800800
Sep 27, 202411.280011.280011.280011.280011.2800-
Sep 26, 202411.280011.280011.280011.280011.2800-
Sep 25, 202411.280011.280011.280011.280011.2800500
Sep 24, 202411.310011.310011.300011.300011.30003,200
Sep 23, 202411.250011.250011.250011.250011.2500-
Sep 20, 202411.250011.250011.250011.250011.25006,400
Sep 19, 202411.250011.250011.250011.250011.2500-
Sep 18, 202411.270011.270011.250011.250011.2500518,700
Sep 17, 202411.250011.250011.250011.250011.2500-
Sep 16, 202411.250011.250011.250011.250011.2500-
Sep 13, 202411.250011.250011.250011.250011.2500-
Sep 12, 202411.250011.250011.250011.250011.2500-
Sep 11, 202411.260011.260011.250011.250011.2500400
Sep 10, 202411.282011.282011.282011.282011.2820-
Sep 9, 202411.282011.282011.282011.282011.2820100
Sep 6, 202411.282011.282011.282011.282011.2820100
Sep 5, 202411.245011.245011.245011.245011.2450-
Sep 4, 202411.220011.245011.220011.245011.24505,600
Sep 3, 202411.220011.230011.220011.230011.230078,100
Aug 30, 202411.230011.235011.230011.235011.23507,300
Aug 29, 202411.224011.224011.220011.220011.2200600
Aug 28, 202411.220011.220011.220011.220011.2200200
Aug 27, 202411.220011.220011.215011.215011.21507,100
Aug 26, 202411.200011.210011.200011.210011.21005,900
Aug 23, 202411.220011.220011.200011.200011.20006,200
Aug 22, 202411.190011.190011.190011.190011.1900100
Aug 21, 202411.190011.190011.190011.190011.19001,700
Aug 20, 202411.190011.190011.190011.190011.1900200
Aug 19, 202411.200011.200011.200011.200011.2000700
Aug 16, 202411.200011.200011.200011.200011.2000100
Aug 15, 202411.205011.205011.200011.200011.2000600
Aug 14, 202411.200011.200011.190011.190011.1900300,100
Aug 13, 202411.190011.190011.190011.190011.1900-
Aug 12, 202411.190011.190011.190011.190011.19001,200
Aug 9, 202411.170011.170011.160011.160011.16001,100
Aug 8, 202411.160011.160011.160011.160011.16001,400
Aug 7, 202411.190011.193011.190011.190011.19003,400
Aug 6, 202411.210011.210011.210011.210011.21001,100
Aug 5, 202411.188011.188011.188011.188011.1880100
Aug 2, 202411.130011.210011.124011.210011.21001,300
Aug 1, 202411.200011.200011.200011.200011.2000-
Jul 31, 202411.200011.200011.200011.200011.2000-
Jul 30, 202411.200011.200011.200011.200011.2000800
Jul 29, 202411.200011.200011.195011.195011.19501,200
Jul 26, 202411.190011.190011.185011.185011.18503,100
Jul 25, 202411.200011.200011.200011.200011.2000300
Jul 24, 202411.200011.200011.200011.200011.2000-
Jul 23, 202411.180011.220011.170011.200011.20009,900
Jul 22, 202411.200011.200011.190011.190011.19001,700
Jul 19, 202411.180011.190011.180011.190011.190076,700
Jul 18, 202411.180011.180011.160011.160011.16004,500
Jul 17, 202411.193011.197011.170011.170011.17003,600
Jul 16, 202411.200011.200011.170011.175011.17502,700
Jul 15, 202411.200011.200011.200011.200011.2000900
Jul 12, 202411.200011.200011.160011.160011.1600900
Jul 11, 202411.177011.180011.155011.155011.155023,000
Jul 10, 202411.180011.200011.180011.200011.20003,100
Jul 9, 202411.140011.220011.140011.200011.2000237,700
Jul 8, 202411.190011.190011.190011.190011.1900-
Jul 5, 202411.200011.200011.190011.190011.1900200
Jul 3, 202411.150011.150011.150011.150011.1500-
Jul 2, 202411.140011.150011.140011.150011.1500800
Jul 1, 202411.200011.200011.200011.200011.2000100
Jun 28, 202411.120011.120011.120011.120011.1200300
Jun 27, 202411.150011.150011.150011.150011.1500-
Jun 26, 202411.150011.150011.150011.150011.15001,400
Jun 25, 202411.190011.190011.140011.190011.19004,300
Jun 24, 202411.130011.130011.130011.130011.1300700
Jun 21, 202411.120011.220011.120011.130011.13001,100
Jun 20, 202411.150011.150011.120011.150011.15001,500
Jun 18, 202411.010011.165011.010011.130011.13006,600
Jun 17, 202411.150011.150011.120011.120011.12002,900
Jun 14, 202411.170011.170011.150011.150011.15002,100
Jun 13, 202411.170011.170011.170011.170011.1700200
Jun 12, 202411.010011.150011.010011.120011.12001,900
Jun 11, 202411.160011.160011.160011.160011.1600-
Jun 10, 202411.035011.160011.035011.160011.1600400
Jun 7, 202411.020011.150011.020011.145011.14503,100
Jun 6, 202411.120011.120011.120011.120011.1200300
Jun 5, 202411.150011.150011.130011.130011.1300400
Jun 4, 202411.020011.150011.010011.130011.13004,400
Jun 3, 202411.160011.160011.120011.130011.13002,000
May 31, 202411.070011.170011.070011.170011.1700400
May 30, 202411.010011.100011.010011.080011.08002,100
May 29, 202411.120011.120011.120011.120011.1200100
May 28, 202411.120011.120011.120011.120011.1200100
May 24, 202411.120011.120011.120011.120011.1200-
May 23, 202411.080011.120011.080011.120011.12005,100
May 22, 202411.050011.080011.010011.080011.080014,100
May 21, 202411.200011.200011.080011.080011.08001,300
May 20, 202411.130011.130011.130011.130011.1300-
May 17, 202411.130011.130011.130011.130011.1300300
May 16, 202411.129011.129011.090011.090011.090011,500
May 15, 202411.130011.130011.130011.130011.13001,000
May 14, 202411.105011.105011.100011.100011.10002,100
May 13, 202411.081011.105011.081011.100011.10001,700
May 10, 202411.100011.100011.079011.079011.07906,700
May 9, 202411.150011.150011.120011.120011.120015,800
May 8, 202411.160011.160011.160011.160011.1600-
May 7, 202411.160011.160011.160011.160011.1600-
May 6, 202411.160011.160011.160011.160011.1600300
May 3, 202411.160011.160011.130011.130011.13005,400
May 2, 202411.230011.230011.137011.137011.137011,300
May 1, 202411.140011.150011.140011.140011.14008,800
Apr 30, 202411.080011.150011.050011.120011.120061,800
Apr 29, 202410.960011.100010.960011.080011.08003,600
Apr 26, 202411.050011.050011.000011.010011.01001,400
Apr 25, 202411.051011.060011.030011.030011.03001,700
Apr 24, 202411.050011.050010.980011.050011.05002,600
Apr 23, 202410.979010.979010.979010.979010.9790-
Apr 22, 202410.979010.979010.979010.979010.9790-
Apr 19, 202411.020011.020010.960010.979010.979011,300
Apr 18, 202410.970011.150010.970011.050011.05001,900
Apr 17, 202410.960010.960010.960010.960010.96001,000

Related Tickers

RCT RedCloud Holdings plc Ordinary Shares
1.7100
-5.00%
 
DUOT Duos Technologies Group, Inc.
5.68
+10.29%
 
AMOD Alpha Modus Holdings, Inc.
1.3700
+12.30%
 
WCT Wellchange Holdings Company Limited
0.2590
-7.53%
 
BIYA Baiya International Group Inc. Ordinary Shares
2.3700
-2.07%
 
VSBY.CN VSBLTY Groupe Technologies Corp.
0.1000
+11.11%
 
CXAI CXApp Inc.
1.0700
-5.31%
 
ILLR Triller Group Inc.
1.0800
0.00%
 
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0270
+35.00%
 
JTAI Jet.AI Inc.
3.8600
-5.16%