Loading live market data…

Blaize Holdings Inc.

NASDAQ:BZAI

$1.13 USD

-$0.02 (-1.74%)

Volume
3.39M
Average Volume
8.71M
Market Capitalization
$126.34M
P/E Ratio
-1.51
Dividend Yield
0.00%
Price Target
$4.50
Year High
$6.76
Year Low
$1.00
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.46
Date Opening Price Closing Price %Chg Volume
2026-07-15 $1.18 $1.13 -4.24% 3.39M
2026-07-14 $1.15 $1.15 0.00% 2.26M
2026-07-13 $1.20 $1.12 -6.67% 3.44M
2026-07-10 $1.20 $1.23 2.50% 1.9M
2026-07-09 $1.25 $1.21 -3.20% 2.71M
2026-07-08 $1.25 $1.23 -1.60% 2.08M
2026-07-07 $1.37 $1.29 -5.84% 3.16M
2026-07-06 $1.34 $1.37 2.24% 2.09M
2026-07-02 $1.36 $1.34 -1.47% 3.17M
2026-07-01 $1.37 $1.34 -2.19% 2.23M
2026-06-30 $1.41 $1.38 -2.13% 3.55M
2026-06-29 $1.48 $1.38 -6.76% 3.62M
2026-06-26 $1.37 $1.47 7.30% 6.58M
2026-06-25 $1.45 $1.42 -2.07% 2.97M
2026-06-24 $1.48 $1.42 -4.05% 3.62M
2026-06-23 $1.55 $1.48 -4.52% 3.79M
2026-06-22 $1.48 $1.63 10.14% 8.46M
2026-06-18 $1.51 $1.41 -6.62% 6.53M
2026-06-17 $1.57 $1.46 -7.01% 4.72M
2026-06-16 $1.63 $1.55 -4.91% 2.34M
2026-06-15 $1.54 $1.65 7.14% 4.2M
2026-06-12 $1.53 $1.47 -3.92% 2.79M
2026-06-11 $1.51 $1.54 1.99% 3.18M
2026-06-10 $1.58 $1.51 -4.43% 3.2M
2026-06-09 $1.74 $1.61 -7.47% 5.82M
2026-06-08 $1.69 $1.71 1.18% 3.14M
2026-06-05 $1.79 $1.66 -7.26% 5.37M
2026-06-04 $1.72 $1.81 5.23% 3.75M
2026-06-03 $1.88 $1.79 -4.79% 5.08M
2026-06-02 $1.87 $1.93 3.21% 6.77M
2026-06-01 $1.83 $1.89 3.28% 9.56M
2026-05-29 $1.63 $1.76 7.98% 8.61M
2026-05-28 $1.58 $1.59 0.63% 4.53M
2026-05-27 $1.63 $1.58 -3.07% 5.81M
2026-05-26 $1.47 $1.64 11.56% 8.11M
2026-05-22 $1.53 $1.47 -3.92% 5.82M
2026-05-21 $1.40 $1.51 7.86% 5.92M
2026-05-20 $1.32 $1.40 6.06% 8.24M
2026-05-19 $1.25 $1.30 4.00% 7.84M
2026-05-18 $1.35 $1.27 -5.93% 7.39M
2026-05-15 $1.64 $1.31 -20.12% 21.45M
2026-05-14 $1.70 $1.77 4.12% 14.24M
2026-05-13 $1.66 $1.68 1.20% 7.96M
2026-05-12 $1.80 $1.63 -9.44% 10.79M
2026-05-11 $1.83 $1.80 -1.64% 7.49M
2026-05-08 $1.83 $1.87 2.19% 8.93M
2026-05-07 $1.88 $1.83 -2.66% 9.05M
2026-05-06 $1.82 $1.87 2.75% 27.43M
2026-05-05 $2.33 $2.31 -0.86% 12.33M
2026-05-04 $2.32 $2.33 0.43% 43.94M
2026-05-01 $1.95 $2.03 4.10% 5.8M
2026-04-30 $1.92 $1.96 2.08% 8.22M
2026-04-29 $1.91 $1.91 0.00% 3.71M
2026-04-28 $2.13 $1.90 -10.80% 11.82M
2026-04-27 $2.01 $2.16 7.46% 10.44M
2026-04-24 $1.99 $2.01 1.01% 6.65M
2026-04-23 $2.06 $1.92 -6.80% 6.55M
2026-04-22 $2.16 $2.14 -0.93% 5.22M
2026-04-21 $2.37 $2.14 -9.70% 9.15M
2026-04-20 $2.38 $2.32 -2.52% 12.33M
2026-04-17 $2.03 $2.52 24.14% 79.7M
2026-04-16 $1.71 $1.73 1.17% 15.65M
2026-04-15 $1.79 $1.65 -7.82% 5.41M
2026-04-14 $1.93 $1.76 -8.81% 8.38M
2026-04-13 $2.00 $1.91 -4.50% 3.9M
2026-04-10 $2.34 $2.09 -10.68% 6.83M
2026-04-09 $2.06 $2.30 11.65% 9.73M
2026-04-08 $2.05 $2.05 0.00% 6.13M
2026-04-07 $1.84 $1.93 4.89% 4.77M
2026-04-06 $1.79 $1.87 4.47% 4.63M
2026-04-02 $1.81 $1.79 -1.10% 3.95M
2026-04-01 $1.87 $1.89 1.07% 7.74M
2026-03-31 $1.58 $1.82 15.19% 6.83M
2026-03-30 $1.75 $1.58 -9.71% 5.29M
2026-03-27 $1.74 $1.73 -0.57% 16.26M
2026-03-26 $1.22 $1.75 43.44% 30.35M
2026-03-25 $1.55 $1.24 -20.00% 51.44M
2026-03-24 $1.12 $1.11 -0.89% 23.68M
2026-03-23 $1.08 $1.10 1.85% 2.28M
2026-03-20 $1.08 $1.04 -3.70% 2.1M
2026-03-19 $1.01 $1.08 6.93% 1.93M
2026-03-18 $1.03 $1.02 -0.97% 1.44M
2026-03-17 $1.07 $1.05 -1.87% 1.73M
2026-03-16 $1.08 $1.05 -2.78% 2.16M
2026-03-13 $1.13 $1.09 -3.54% 1.98M
2026-03-12 $1.13 $1.11 -1.77% 1.62M
2026-03-11 $1.11 $1.15 3.60% 1.37M
2026-03-10 $1.11 $1.12 0.90% 1.79M
2026-03-09 $1.08 $1.11 2.78% 2.02M
2026-03-06 $1.16 $1.09 -6.03% 1.89M