5 DAY PERFORMANCE
+30.90%
1 MONTH PERFORMANCE
+31.29%
Blaize Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.09 | $10.01 (-0.84%) | $10.09 | $9.99 | 14.18 K | $117.61 M |
| 09/18/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 340.26 K | $117.72 M |
| 09/17/2026 | $10.26 | $9.99 (-2.63%) | $10.26 | $9.99 | 16.80 K | $117.49 M |
| 09/16/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $117.61 M |
| 09/15/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3.42 K | $117.61 M |
| 09/14/2026 | $10.03 | $9.99 (-0.4%) | $10.04 | $9.99 | 1.04 K | $117.49 M |
| 09/11/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1 | $117.96 M |
| 09/10/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1 | $117.96 M |
| 09/09/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 33.44 K | $117.96 M |
| 09/08/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 17 | $118.19 M |
| 09/04/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 114 | $118.19 M |
| 09/03/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 155.22 K | $117.49 M |
| 09/02/2026 | $9.98 | $9.97 (-0.1%) | $9.98 | $9.97 | 544 | $117.25 M |
| 09/01/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 343 | $117.25 M |
| 08/31/2026 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.97 | 2.90 K | $117.25 M |
| 08/28/2026 | $10.20 | $9.99 (-2.06%) | $11.04 | $9.97 | 101.70 K | $117.49 M |
| 08/27/2026 | $10.01 | $9.97 (-0.4%) | $10.10 | $9.97 | 5.57 K | $117.25 M |
| 08/26/2026 | $10.04 | $10.01 (-0.3%) | $10.05 | $10.01 | 1.42 K | $117.72 M |
| 08/25/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 238.43 K | $117.49 M |
| 08/24/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1 | $117.25 M |
| 08/21/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1 | $117.25 M |
| 08/20/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1 | $117.25 M |
| 08/19/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 4 | $117.25 M |
| 08/18/2026 | $9.99 | $9.97 (-0.2%) | $9.99 | $9.97 | 306 | $117.25 M |
| 08/17/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 209 | $117.25 M |
| 08/14/2026 | $9.95 | $9.97 (0.2%) | $9.97 | $9.95 | 5.65 K | $117.25 M |
| 08/13/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 1 | $117.14 M |
| 08/12/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 1 | $117.14 M |
| 08/11/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 755.54 K | $117.14 M |
| 08/10/2026 | $9.94 | $9.96 (0.2%) | $9.96 | $9.94 | 105.36 K | $117.14 M |
| 08/07/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 200.05 K | $117.02 M |
| 08/06/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1.05 K | $117.25 M |
| 08/05/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 56.01 K | $116.90 M |
| 08/04/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 1 | $116.90 M |
| 08/03/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 16.32 K | $116.90 M |
| 07/31/2026 | $9.95 | $9.94 (-0.1%) | $9.95 | $9.94 | 125.44 K | $116.90 M |
| 07/30/2026 | $9.93 | $9.94 (0.1%) | $9.94 | $9.93 | 209.63 K | $116.90 M |
| 07/29/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 208 | $117.14 M |
| 07/28/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3 | $117.14 M |
| 07/27/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 120 | $117.14 M |
| 07/24/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3 | $117.14 M |
| 07/23/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 110 | $117.14 M |
| 07/22/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.95 | 1.43 K | $117.14 M |
| 07/21/2026 | $9.96 | $9.93 (-0.3%) | $9.96 | $9.93 | 100.80 K | $116.78 M |
| 07/20/2026 | $9.96 | $9.92 (-0.4%) | $9.96 | $9.92 | 900 | $116.66 M |
| 07/17/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 7 | $116.78 M |
| 07/16/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.92 | 15.81 K | $116.78 M |
| 07/15/2026 | $9.92 | $9.92 (0%) | $9.93 | $9.92 | 6.30 K | $116.66 M |
| 07/14/2026 | $10.00 | $9.95 (-0.5%) | $10.00 | $9.80 | 20.84 K | $117.02 M |
| 07/13/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.80 | 12.31 K | $117.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
