Blaize Inc. (BZAI)
NASDAQ: BZAI
· Real-Time Price · USD
3.50
-0.15 (-4.11%)
At close: Aug 18, 2025, 3:59 PM
3.50
-0.14%
After-hours: Aug 18, 2025, 07:55 PM EDT
BZAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.20 | 4.21 | 3.64 | 3.65 | 3.65 | -3.44% | 2,273,100 |
| Aug 14, 2025 | 3.65 | 3.82 | 3.51 | 3.78 | 3.78 | 1.07% | 1,386,900 |
| Aug 13, 2025 | 3.38 | 3.75 | 3.36 | 3.74 | 3.74 | 10.65% | 1,059,300 |
| Aug 12, 2025 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 2.74% | 673,282 |
| Aug 11, 2025 | 3.21 | 3.42 | 3.21 | 3.29 | 3.29 | 2.81% | 1,001,431 |
| Aug 8, 2025 | 3.57 | 3.63 | 3.11 | 3.20 | 3.20 | -6.98% | 2,575,509 |
| Aug 7, 2025 | 3.60 | 3.65 | 3.38 | 3.44 | 3.44 | -3.91% | 1,023,900 |
| Aug 6, 2025 | 3.81 | 3.95 | 3.55 | 3.58 | 3.58 | -4.28% | 740,400 |
| Aug 5, 2025 | 3.71 | 3.86 | 3.60 | 3.74 | 3.74 | 0.54% | 700,531 |
| Aug 4, 2025 | 3.78 | 3.84 | 3.61 | 3.72 | 3.72 | -1.59% | 878,300 |
| Aug 1, 2025 | 3.75 | 3.85 | 3.65 | 3.78 | 3.78 | -3.08% | 660,700 |
| Jul 31, 2025 | 4.10 | 4.26 | 3.80 | 3.90 | 3.90 | -4.88% | 2,038,100 |
| Jul 30, 2025 | 4.18 | 4.44 | 4.04 | 4.10 | 4.10 | -1.91% | 1,277,812 |
| Jul 29, 2025 | 4.14 | 4.35 | 4.01 | 4.18 | 4.18 | -3.24% | 1,064,600 |
| Jul 28, 2025 | 4.45 | 4.59 | 4.20 | 4.32 | 4.32 | -0.23% | 1,689,600 |
| Jul 25, 2025 | 4.11 | 4.47 | 3.97 | 4.33 | 4.33 | 8.25% | 1,965,700 |
| Jul 24, 2025 | 4.75 | 4.75 | 3.75 | 4.00 | 4.00 | -15.43% | 4,835,400 |
| Jul 23, 2025 | 4.90 | 5.01 | 4.51 | 4.73 | 4.73 | -5.21% | 2,439,900 |
| Jul 22, 2025 | 4.76 | 5.09 | 4.70 | 4.99 | 4.99 | 6.40% | 3,325,049 |
| Jul 21, 2025 | 5.46 | 6.12 | 4.65 | 4.69 | 4.69 | -2.49% | 13,427,300 |