Blaize Holdings, Inc. (BZAI)
NASDAQ: BZAI · Real-Time Price · USD
2.720
+0.280 (11.48%)
At close: May 12, 2025, 4:00 PM
2.750
+0.030 (1.10%)
After-hours: May 12, 2025, 4:12 PM EDT
Blaize Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.58 | 2.73 | 2.57 | 2.71 | - | 10.86% | 191,575 |
| May 9, 2025 | 2.50 | 2.56 | 2.35 | 2.44 | 2.44 | -1.61% | 164,137 |
| May 8, 2025 | 2.52 | 2.60 | 2.41 | 2.48 | 2.48 | -1.59% | 159,544 |
| May 7, 2025 | 2.57 | 2.65 | 2.49 | 2.52 | 2.52 | -3.82% | 116,977 |
| May 6, 2025 | 2.65 | 2.68 | 2.46 | 2.62 | 2.62 | - | 149,223 |
| May 5, 2025 | 2.63 | 2.79 | 2.55 | 2.62 | 2.62 | -2.60% | 184,882 |
| May 2, 2025 | 2.43 | 2.73 | 2.43 | 2.69 | 2.69 | 9.35% | 207,894 |
| May 1, 2025 | 2.37 | 2.53 | 2.33 | 2.46 | 2.46 | 1.65% | 132,219 |
| Apr 30, 2025 | 2.35 | 2.50 | 2.26 | 2.42 | 2.42 | 1.68% | 249,527 |
| Apr 29, 2025 | 2.39 | 2.53 | 2.31 | 2.38 | 2.38 | -0.83% | 150,291 |
| Apr 28, 2025 | 2.55 | 2.61 | 2.36 | 2.40 | 2.40 | -6.25% | 196,814 |
| Apr 25, 2025 | 2.58 | 2.63 | 2.43 | 2.56 | 2.56 | -3.03% | 210,647 |
| Apr 24, 2025 | 2.63 | 2.71 | 2.49 | 2.64 | 2.64 | 5.18% | 245,562 |
| Apr 23, 2025 | 2.59 | 2.63 | 2.47 | 2.51 | 2.51 | 1.62% | 139,609 |
| Apr 22, 2025 | 2.65 | 2.74 | 2.40 | 2.47 | 2.47 | -7.49% | 399,022 |
| Apr 21, 2025 | 2.69 | 3.03 | 2.66 | 2.67 | 2.67 | -3.61% | 255,180 |
| Apr 17, 2025 | 2.80 | 2.90 | 2.64 | 2.77 | 2.77 | -1.42% | 142,201 |
| Apr 16, 2025 | 2.94 | 3.26 | 2.77 | 2.81 | 2.81 | -8.47% | 312,318 |
| Apr 15, 2025 | 2.91 | 3.10 | 2.81 | 3.07 | 3.07 | 5.50% | 379,063 |
| Apr 14, 2025 | 2.60 | 2.99 | 2.49 | 2.91 | 2.91 | 11.92% | 339,574 |
| Apr 11, 2025 | 2.48 | 2.64 | 2.25 | 2.60 | 2.60 | 4.84% | 436,497 |
| Apr 10, 2025 | 2.58 | 2.61 | 2.39 | 2.48 | 2.48 | -6.06% | 239,751 |
| Apr 9, 2025 | 2.29 | 2.69 | 2.23 | 2.64 | 2.64 | 12.34% | 377,418 |
| Apr 8, 2025 | 2.74 | 2.74 | 2.33 | 2.35 | 2.35 | -6.37% | 261,486 |
| Apr 7, 2025 | 2.10 | 2.53 | 2.08 | 2.51 | 2.51 | 12.56% | 495,112 |
| Apr 4, 2025 | 2.05 | 2.29 | 1.95 | 2.23 | 2.23 | 9.31% | 375,242 |
| Apr 3, 2025 | 2.11 | 2.12 | 1.96 | 2.04 | 2.04 | -7.27% | 250,719 |
| Apr 2, 2025 | 2.12 | 2.28 | 2.06 | 2.20 | 2.20 | 0.46% | 251,955 |
| Apr 1, 2025 | 2.04 | 2.41 | 2.02 | 2.19 | 2.19 | 8.42% | 724,898 |
| Mar 31, 2025 | 2.27 | 2.46 | 1.70 | 2.02 | 2.02 | -12.36% | 1,046,553 |
| Mar 28, 2025 | 2.76 | 2.81 | 2.30 | 2.31 | 2.31 | -17.09% | 918,853 |
| Mar 27, 2025 | 2.76 | 2.89 | 2.70 | 2.78 | 2.78 | 0.72% | 384,414 |
| Mar 26, 2025 | 3.12 | 3.17 | 2.70 | 2.76 | 2.76 | -11.54% | 874,225 |
| Mar 25, 2025 | 3.23 | 3.44 | 3.10 | 3.12 | 3.12 | -1.89% | 707,031 |
| Mar 24, 2025 | 3.35 | 3.35 | 3.05 | 3.18 | 3.18 | -4.22% | 707,251 |
| Mar 21, 2025 | 3.25 | 3.41 | 3.06 | 3.32 | 3.32 | 1.53% | 3,919,422 |
| Mar 20, 2025 | 3.29 | 3.52 | 3.21 | 3.27 | 3.27 | -2.10% | 1,159,905 |
| Mar 19, 2025 | 3.43 | 3.45 | 3.20 | 3.34 | 3.34 | 3.09% | 788,612 |
| Mar 18, 2025 | 3.33 | 3.45 | 3.15 | 3.24 | 3.24 | -3.57% | 552,937 |
| Mar 17, 2025 | 3.50 | 3.80 | 3.31 | 3.36 | 3.36 | -4.55% | 677,971 |
| Mar 14, 2025 | 3.68 | 4.08 | 3.30 | 3.52 | 3.52 | 0.86% | 1,613,385 |
| Mar 13, 2025 | 3.27 | 3.74 | 3.17 | 3.49 | 3.49 | 5.44% | 1,039,569 |
| Mar 12, 2025 | 3.46 | 3.76 | 3.29 | 3.31 | 3.31 | -2.07% | 637,615 |
| Mar 11, 2025 | 3.06 | 3.47 | 3.06 | 3.38 | 3.38 | 6.96% | 719,661 |
| Mar 10, 2025 | 3.40 | 3.50 | 3.01 | 3.16 | 3.16 | -4.24% | 707,268 |
| Mar 7, 2025 | 3.06 | 3.49 | 3.06 | 3.30 | 3.30 | 6.45% | 425,160 |
| Mar 6, 2025 | 3.28 | 3.40 | 3.06 | 3.10 | 3.10 | -4.02% | 290,006 |
| Mar 5, 2025 | 3.50 | 3.50 | 3.15 | 3.23 | 3.23 | -4.15% | 344,221 |
| Mar 4, 2025 | 2.94 | 3.58 | 2.75 | 3.37 | 3.37 | 14.63% | 738,474 |
| Mar 3, 2025 | 3.09 | 3.48 | 2.80 | 2.94 | 2.94 | -3.92% | 580,076 |