NasdaqGM - Nasdaq Real Time Price USD

Blaize Holdings, Inc. (BZAI)

7.56

-0.73

(-8.81%)

At close: January 21 at 4:00:01 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	8.34	8.70	7.20	7.56	7.56	389,800
Jan 17, 2025	7.69	11.50	7.50	8.29	8.29	2,189,300
Jan 16, 2025	10.07	10.50	6.20	6.50	6.50	579,500
Jan 15, 2025	13.50	13.63	9.51	9.60	9.60	400,600
Jan 14, 2025	17.50	19.25	12.15	13.09	13.09	167,300
Jan 13, 2025	10.47	16.70	9.25	13.09	13.09	50,600
Jan 10, 2025	12.50	12.97	10.00	10.25	10.25	9,000
Jan 8, 2025	13.00	13.00	12.00	13.00	13.00	9,800
Jan 7, 2025	13.00	13.50	12.85	13.50	13.50	10,900
Jan 6, 2025	13.50	13.50	12.90	13.00	13.00	13,300
Jan 3, 2025	16.00	16.00	12.93	13.10	13.10	13,500
Jan 2, 2025	17.40	17.40	14.87	15.00	15.00	4,300
Dec 31, 2024	13.00	15.00	11.57	15.00	15.00	771,600
Dec 30, 2024	20.00	20.00	12.82	13.00	13.00	13,700
Dec 27, 2024	13.17	24.00	12.50	13.90	13.90	10,400
Dec 26, 2024	14.50	14.50	13.17	13.17	13.17	7,100
Dec 24, 2024	24.00	25.00	13.00	14.49	14.49	24,200
Dec 23, 2024	15.00	29.61	15.00	15.00	15.00	3,000
Dec 20, 2024	12.50	13.18	12.50	13.18	13.18	800
Dec 19, 2024	11.55	12.00	11.55	12.00	12.00	1,200
Dec 18, 2024	11.60	11.76	11.52	11.55	11.55	22,300
Dec 17, 2024	11.62	11.76	11.62	11.66	11.66	21,700
Dec 16, 2024	11.65	11.66	11.57	11.60	11.60	370,300
Dec 13, 2024	11.77	11.77	11.57	11.57	11.57	10,600
Dec 12, 2024	11.59	11.60	11.57	11.60	11.60	28,300
Dec 11, 2024	11.50	11.57	11.50	11.57	11.57	56,900
Dec 10, 2024	11.56	11.57	11.56	11.56	11.56	6,200
Dec 9, 2024	11.54	11.57	11.54	11.57	11.57	5,800
Dec 6, 2024	11.55	11.58	11.55	11.57	11.57	22,000
Dec 5, 2024	11.49	11.62	11.49	11.57	11.57	14,100
Dec 4, 2024	11.52	11.55	11.51	11.55	11.55	810,400
Dec 3, 2024	11.50	11.64	11.47	11.55	11.55	46,000
Dec 2, 2024	11.46	11.50	11.45	11.50	11.50	28,900
Nov 29, 2024	11.47	11.47	11.47	11.47	11.47	2,700
Nov 27, 2024	11.40	11.54	11.40	11.47	11.47	1,409,800
Nov 26, 2024	11.40	11.44	11.40	11.44	11.44	16,100
Nov 25, 2024	11.42	11.44	11.41	11.44	11.44	19,300
Nov 22, 2024	11.40	11.41	11.40	11.41	11.41	2,100
Nov 21, 2024	11.40	11.40	11.40	11.40	11.40	-
Nov 20, 2024	11.40	11.40	11.40	11.40	11.40	6,100
Nov 19, 2024	11.37	11.41	11.37	11.41	11.41	28,800
Nov 18, 2024	11.39	11.39	11.39	11.39	11.39	-
Nov 15, 2024	11.41	11.41	11.39	11.39	11.39	6,200
Nov 14, 2024	11.41	11.41	11.41	11.41	11.41	-
Nov 13, 2024	11.41	11.41	11.41	11.41	11.41	-
Nov 12, 2024	11.40	11.41	11.40	11.41	11.41	6,500
Nov 11, 2024	11.34	11.40	11.34	11.40	11.40	6,000
Nov 8, 2024	11.34	11.34	11.34	11.34	11.34	1,000
Nov 7, 2024	11.38	11.38	11.38	11.38	11.38	600
Nov 6, 2024	11.35	11.36	11.35	11.36	11.36	300
Nov 5, 2024	11.34	11.34	11.34	11.34	11.34	-
Nov 4, 2024	11.36	11.36	11.34	11.34	11.34	1,500
Nov 1, 2024	11.38	11.38	11.38	11.38	11.38	-
Oct 31, 2024	11.38	11.38	11.38	11.38	11.38	-
Oct 30, 2024	11.38	11.38	11.38	11.38	11.38	-
Oct 29, 2024	11.38	11.38	11.38	11.38	11.38	1,200
Oct 28, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 25, 2024	11.37	11.37	11.37	11.37	11.37	300
Oct 24, 2024	11.35	11.35	11.35	11.35	11.35	1,500
Oct 23, 2024	11.38	11.38	11.38	11.38	11.38	5,400
Oct 22, 2024	11.36	11.36	11.36	11.36	11.36	-
Oct 21, 2024	11.36	11.36	11.36	11.36	11.36	200
Oct 18, 2024	11.36	11.36	11.36	11.36	11.36	50,100
Oct 17, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 16, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 15, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 14, 2024	11.36	11.37	11.36	11.37	11.37	700
Oct 11, 2024	11.30	11.36	11.30	11.31	11.31	16,000
Oct 10, 2024	11.33	11.33	11.33	11.33	11.33	-
Oct 9, 2024	11.29	11.36	11.28	11.33	11.33	7,800
Oct 8, 2024	11.35	11.35	11.35	11.35	11.35	100
Oct 7, 2024	11.36	11.36	11.36	11.36	11.36	300
Oct 4, 2024	11.32	11.32	11.28	11.31	11.31	500
Oct 3, 2024	11.28	11.28	11.28	11.28	11.28	-
Oct 2, 2024	11.28	11.28	11.28	11.28	11.28	-
Oct 1, 2024	11.28	11.28	11.28	11.28	11.28	100
Sep 30, 2024	11.28	11.28	11.28	11.28	11.28	800
Sep 27, 2024	11.28	11.28	11.28	11.28	11.28	-
Sep 26, 2024	11.28	11.28	11.28	11.28	11.28	-
Sep 25, 2024	11.28	11.28	11.28	11.28	11.28	500
Sep 24, 2024	11.31	11.31	11.30	11.30	11.30	3,200
Sep 23, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 20, 2024	11.25	11.25	11.25	11.25	11.25	6,400
Sep 19, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 18, 2024	11.27	11.27	11.25	11.25	11.25	518,700
Sep 17, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 16, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 13, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 12, 2024	11.25	11.25	11.25	11.25	11.25	-
Sep 11, 2024	11.26	11.26	11.25	11.25	11.25	400
Sep 10, 2024	11.28	11.28	11.28	11.28	11.28	-
Sep 9, 2024	11.28	11.28	11.28	11.28	11.28	100
Sep 6, 2024	11.28	11.28	11.28	11.28	11.28	100
Sep 5, 2024	11.24	11.24	11.24	11.24	11.24	-
Sep 4, 2024	11.22	11.24	11.22	11.24	11.24	5,600
Sep 3, 2024	11.22	11.23	11.22	11.23	11.23	78,100
Aug 30, 2024	11.23	11.23	11.23	11.23	11.23	7,300
Aug 29, 2024	11.22	11.22	11.22	11.22	11.22	600
Aug 28, 2024	11.22	11.22	11.22	11.22	11.22	200
Aug 27, 2024	11.22	11.22	11.22	11.22	11.22	7,100
Aug 26, 2024	11.20	11.21	11.20	11.21	11.21	5,900
Aug 23, 2024	11.22	11.22	11.20	11.20	11.20	6,200
Aug 22, 2024	11.19	11.19	11.19	11.19	11.19	100
Aug 21, 2024	11.19	11.19	11.19	11.19	11.19	1,700
Aug 20, 2024	11.19	11.19	11.19	11.19	11.19	200
Aug 19, 2024	11.20	11.20	11.20	11.20	11.20	700
Aug 16, 2024	11.20	11.20	11.20	11.20	11.20	100
Aug 15, 2024	11.20	11.20	11.20	11.20	11.20	600
Aug 14, 2024	11.20	11.20	11.19	11.19	11.19	300,100
Aug 13, 2024	11.19	11.19	11.19	11.19	11.19	-
Aug 12, 2024	11.19	11.19	11.19	11.19	11.19	1,200
Aug 9, 2024	11.17	11.17	11.16	11.16	11.16	1,100
Aug 8, 2024	11.16	11.16	11.16	11.16	11.16	1,400
Aug 7, 2024	11.19	11.19	11.19	11.19	11.19	3,400
Aug 6, 2024	11.21	11.21	11.21	11.21	11.21	1,100
Aug 5, 2024	11.19	11.19	11.19	11.19	11.19	100
Aug 2, 2024	11.13	11.21	11.12	11.21	11.21	1,300
Aug 1, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 31, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 30, 2024	11.20	11.20	11.20	11.20	11.20	800
Jul 29, 2024	11.20	11.20	11.19	11.19	11.19	1,200
Jul 26, 2024	11.19	11.19	11.19	11.19	11.19	3,100
Jul 25, 2024	11.20	11.20	11.20	11.20	11.20	300
Jul 24, 2024	11.20	11.20	11.20	11.20	11.20	-
Jul 23, 2024	11.18	11.22	11.17	11.20	11.20	9,900
Jul 22, 2024	11.20	11.20	11.19	11.19	11.19	1,700
Jul 19, 2024	11.18	11.19	11.18	11.19	11.19	76,700
Jul 18, 2024	11.18	11.18	11.16	11.16	11.16	4,500
Jul 17, 2024	11.19	11.20	11.17	11.17	11.17	3,600
Jul 16, 2024	11.20	11.20	11.17	11.18	11.18	2,700
Jul 15, 2024	11.20	11.20	11.20	11.20	11.20	900
Jul 12, 2024	11.20	11.20	11.16	11.16	11.16	900
Jul 11, 2024	11.18	11.18	11.15	11.15	11.15	23,000
Jul 10, 2024	11.18	11.20	11.18	11.20	11.20	3,100
Jul 9, 2024	11.14	11.22	11.14	11.20	11.20	237,700
Jul 8, 2024	11.19	11.19	11.19	11.19	11.19	-
Jul 5, 2024	11.20	11.20	11.19	11.19	11.19	200
Jul 3, 2024	11.15	11.15	11.15	11.15	11.15	-
Jul 2, 2024	11.14	11.15	11.14	11.15	11.15	800
Jul 1, 2024	11.20	11.20	11.20	11.20	11.20	100
Jun 28, 2024	11.12	11.12	11.12	11.12	11.12	300
Jun 27, 2024	11.15	11.15	11.15	11.15	11.15	-
Jun 26, 2024	11.15	11.15	11.15	11.15	11.15	1,400
Jun 25, 2024	11.19	11.19	11.14	11.19	11.19	4,300
Jun 24, 2024	11.13	11.13	11.13	11.13	11.13	700
Jun 21, 2024	11.12	11.22	11.12	11.13	11.13	1,100
Jun 20, 2024	11.15	11.15	11.12	11.15	11.15	1,500
Jun 18, 2024	11.01	11.16	11.01	11.13	11.13	6,600
Jun 17, 2024	11.15	11.15	11.12	11.12	11.12	2,900
Jun 14, 2024	11.17	11.17	11.15	11.15	11.15	2,100
Jun 13, 2024	11.17	11.17	11.17	11.17	11.17	200
Jun 12, 2024	11.01	11.15	11.01	11.12	11.12	1,900
Jun 11, 2024	11.16	11.16	11.16	11.16	11.16	-
Jun 10, 2024	11.03	11.16	11.03	11.16	11.16	400
Jun 7, 2024	11.02	11.15	11.02	11.15	11.15	3,100
Jun 6, 2024	11.12	11.12	11.12	11.12	11.12	300
Jun 5, 2024	11.15	11.15	11.13	11.13	11.13	400
Jun 4, 2024	11.02	11.15	11.01	11.13	11.13	4,400
Jun 3, 2024	11.16	11.16	11.12	11.13	11.13	2,000
May 31, 2024	11.07	11.17	11.07	11.17	11.17	400
May 30, 2024	11.01	11.10	11.01	11.08	11.08	2,100
May 29, 2024	11.12	11.12	11.12	11.12	11.12	100
May 28, 2024	11.12	11.12	11.12	11.12	11.12	100
May 24, 2024	11.12	11.12	11.12	11.12	11.12	-
May 23, 2024	11.08	11.12	11.08	11.12	11.12	5,100
May 22, 2024	11.05	11.08	11.01	11.08	11.08	14,100
May 21, 2024	11.20	11.20	11.08	11.08	11.08	1,300
May 20, 2024	11.13	11.13	11.13	11.13	11.13	-
May 17, 2024	11.13	11.13	11.13	11.13	11.13	300
May 16, 2024	11.13	11.13	11.09	11.09	11.09	11,500
May 15, 2024	11.13	11.13	11.13	11.13	11.13	1,000
May 14, 2024	11.10	11.10	11.10	11.10	11.10	2,100
May 13, 2024	11.08	11.10	11.08	11.10	11.10	1,700
May 10, 2024	11.10	11.10	11.08	11.08	11.08	6,700
May 9, 2024	11.15	11.15	11.12	11.12	11.12	15,800
May 8, 2024	11.16	11.16	11.16	11.16	11.16	-
May 7, 2024	11.16	11.16	11.16	11.16	11.16	-
May 6, 2024	11.16	11.16	11.16	11.16	11.16	300
May 3, 2024	11.16	11.16	11.13	11.13	11.13	5,400
May 2, 2024	11.23	11.23	11.14	11.14	11.14	11,300
May 1, 2024	11.14	11.15	11.14	11.14	11.14	8,800
Apr 30, 2024	11.08	11.15	11.05	11.12	11.12	61,800
Apr 29, 2024	10.96	11.10	10.96	11.08	11.08	3,600
Apr 26, 2024	11.05	11.05	11.00	11.01	11.01	1,400
Apr 25, 2024	11.05	11.06	11.03	11.03	11.03	1,700
Apr 24, 2024	11.05	11.05	10.98	11.05	11.05	2,600
Apr 23, 2024	10.98	10.98	10.98	10.98	10.98	-
Apr 22, 2024	10.98	10.98	10.98	10.98	10.98	-
Apr 19, 2024	11.02	11.02	10.96	10.98	10.98	11,300
Apr 18, 2024	10.97	11.15	10.97	11.05	11.05	1,900
Apr 17, 2024	10.96	10.96	10.96	10.96	10.96	1,000
Apr 16, 2024	11.00	11.05	10.97	10.97	10.97	2,400
Apr 15, 2024	10.89	10.89	10.89	10.89	10.89	400
Apr 12, 2024	10.98	11.07	10.98	11.00	11.00	11,900
Apr 11, 2024	11.01	11.01	11.01	11.01	11.01	300
Apr 10, 2024	11.07	11.07	11.07	11.07	11.07	200
Apr 9, 2024	11.09	11.09	11.09	11.09	11.09	-
Apr 8, 2024	11.09	11.09	11.09	11.09	11.09	1,200
Apr 5, 2024	11.03	11.03	11.03	11.03	11.03	200
Apr 4, 2024	11.08	11.09	11.08	11.09	11.09	600
Apr 3, 2024	11.03	11.03	11.02	11.02	11.02	3,500
Apr 2, 2024	11.03	11.03	11.01	11.01	11.01	1,700
Apr 1, 2024	11.24	11.24	10.83	10.95	10.95	4,600
Mar 28, 2024	11.24	11.24	10.98	11.09	11.09	11,100
Mar 27, 2024	11.01	11.05	11.00	11.00	11.00	14,600
Mar 26, 2024	11.05	11.09	11.05	11.09	11.09	2,800
Mar 25, 2024	11.00	11.09	10.98	11.09	11.09	17,500
Mar 22, 2024	10.97	11.00	10.95	11.00	11.00	15,000
Mar 21, 2024	10.98	11.00	10.98	10.98	10.98	2,100
Mar 20, 2024	10.98	11.00	10.98	11.00	11.00	3,900
Mar 19, 2024	10.99	11.00	10.99	10.99	10.99	1,200
Mar 18, 2024	10.91	11.00	10.91	10.91	10.91	11,100
Mar 15, 2024	10.85	10.85	10.85	10.85	10.85	-
Mar 14, 2024	10.85	10.85	10.85	10.85	10.85	-
Mar 13, 2024	10.85	10.85	10.85	10.85	10.85	-
Mar 12, 2024	10.85	10.85	10.85	10.85	10.85	-
Mar 11, 2024	11.02	11.02	10.85	10.85	10.85	2,100
Mar 8, 2024	10.90	10.92	10.90	10.90	10.90	1,700
Mar 7, 2024	10.84	10.84	10.84	10.84	10.84	300
Mar 6, 2024	10.83	10.90	10.83	10.90	10.90	500
Mar 5, 2024	10.90	10.90	10.90	10.90	10.90	-
Mar 4, 2024	10.90	10.90	10.90	10.90	10.90	100
Mar 1, 2024	10.90	10.90	10.90	10.90	10.90	-
Feb 29, 2024	10.91	10.91	10.90	10.90	10.90	2,000
Feb 28, 2024	10.95	10.95	10.95	10.95	10.95	1,100
Feb 27, 2024	11.03	11.03	11.03	11.03	11.03	-
Feb 26, 2024	10.93	11.03	10.91	11.03	11.03	1,200
Feb 23, 2024	10.79	10.79	10.79	10.79	10.79	100
Feb 22, 2024	10.79	10.79	10.79	10.79	10.79	-
Feb 21, 2024	10.79	10.79	10.79	10.79	10.79	-
Feb 20, 2024	10.79	10.92	10.78	10.79	10.79	1,600
Feb 16, 2024	10.80	10.80	10.79	10.80	10.80	1,300
Feb 15, 2024	10.78	10.78	10.78	10.78	10.78	-
Feb 14, 2024	10.78	10.78	10.78	10.78	10.78	-
Feb 13, 2024	10.78	10.79	10.78	10.78	10.78	600
Feb 12, 2024	10.79	10.81	10.79	10.81	10.81	800
Feb 9, 2024	10.79	10.80	10.78	10.78	10.78	1,400
Feb 8, 2024	10.78	10.82	10.78	10.81	10.81	3,100
Feb 7, 2024	10.78	10.83	10.78	10.83	10.83	1,600
Feb 6, 2024	10.81	10.81	10.81	10.81	10.81	-
Feb 5, 2024	10.79	10.81	10.79	10.81	10.81	3,600
Feb 2, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 1, 2024	10.80	10.80	10.80	10.80	10.80	200
Jan 31, 2024	10.81	10.81	10.81	10.81	10.81	1,200
Jan 30, 2024	10.82	10.82	10.82	10.82	10.82	5,800
Jan 29, 2024	10.82	10.82	10.78	10.82	10.82	1,900
Jan 26, 2024	10.78	10.78	10.78	10.78	10.78	-
Jan 25, 2024	10.78	10.78	10.78	10.78	10.78	1,000
Jan 24, 2024	10.81	10.81	10.81	10.81	10.81	-
Jan 23, 2024	10.81	10.81	10.81	10.81	10.81	-
Jan 22, 2024	10.81	10.81	10.81	10.81	10.81	4,300

VS Versus Systems Inc.

2.5700

-6.88%

TGL Treasure Global Inc.

0.2111

-10.55%

DATS DatChat, Inc.

4.4800

-14.34%

AIFF Firefly Neuroscience, Inc.

3.7000

-3.90%

NUKK Nukkleus Inc.

31.86

+8.00%

ORKT Orangekloud Technology Inc.

0.7069

-36.88%

CYN Cyngn Inc.

0.5614

+1.06%

QXO QXO, Inc.

13.68

-2.22%

CRNC Cerence Inc.

13.66

+8.59%

BTDR Bitdeer Technologies Group

21.71

+3.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Blaize Holdings, Inc. (BZAI)

Related Tickers