5 DAY PERFORMANCE
+88.68%
1 MONTH PERFORMANCE
+131.88%
3 MONTH PERFORMANCE
-21.28%
6 MONTH PERFORMANCE
+6.73%
YEAR-TO-DATE PERFORMANCE
-43.08%
1 YEAR PERFORMANCE
-67.16%
Blaize Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.63 | $0.58 (-7.17%) | $0.64 | $0.57 | 2.20 M | $78.07 M |
| 09/18/2026 | $0.62 | $0.63 (3.14%) | $0.66 | $0.59 | 6.57 M | $85.57 M |
| 09/17/2026 | $0.60 | $0.62 (2.72%) | $0.66 | $0.59 | 3.79 M | $82.94 M |
| 09/16/2026 | $0.58 | $0.59 (1.47%) | $0.71 | $0.57 | 10.03 M | $79.31 M |
| 09/15/2026 | $0.58 | $0.54 (-6.3%) | $0.59 | $0.54 | 1.48 M | $72.64 M |
| 09/14/2026 | $0.54 | $0.58 (7.27%) | $0.59 | $0.53 | 2.65 M | $77.76 M |
| 09/11/2026 | $0.52 | $0.56 (7.71%) | $0.57 | $0.51 | 3.38 M | $75.50 M |
| 09/10/2026 | $0.49 | $0.52 (7.42%) | $0.53 | $0.48 | 2.38 M | $70.25 M |
| 09/09/2026 | $0.46 | $0.49 (6.89%) | $0.53 | $0.46 | 2.70 M | $66.29 M |
| 09/08/2026 | $0.47 | $0.46 (-1.31%) | $0.48 | $0.45 | 2.15 M | $62.01 M |
| 09/04/2026 | $0.49 | $0.46 (-6.27%) | $0.50 | $0.46 | 1.46 M | $62.05 M |
| 09/03/2026 | $0.48 | $0.50 (5.12%) | $0.51 | $0.46 | 2.81 M | $67.54 M |
| 09/02/2026 | $0.45 | $0.48 (5.91%) | $0.48 | $0.45 | 2.27 M | $64.25 M |
| 09/01/2026 | $0.48 | $0.46 (-4.85%) | $0.49 | $0.45 | 2.23 M | $61.57 M |
| 08/31/2026 | $0.48 | $0.49 (1.16%) | $0.54 | $0.48 | 4.18 M | $65.74 M |
| 08/28/2026 | $0.51 | $0.53 (4.76%) | $0.54 | $0.49 | 2.34 M | $71.45 M |
| 08/27/2026 | $0.50 | $0.51 (2.34%) | $0.53 | $0.50 | 2.08 M | $68.98 M |
| 08/26/2026 | $0.46 | $0.50 (7.87%) | $0.52 | $0.46 | 3.05 M | $66.89 M |
| 08/25/2026 | $0.47 | $0.47 (1.37%) | $0.48 | $0.45 | 2.53 M | $63.67 M |
| 08/24/2026 | $0.48 | $0.45 (-6.89%) | $0.48 | $0.44 | 3.38 M | $60.65 M |
| 08/21/2026 | $0.50 | $0.48 (-5.02%) | $0.51 | $0.46 | 4.39 M | $64.54 M |
| 08/20/2026 | $0.51 | $0.50 (-2.9%) | $0.53 | $0.49 | 3.62 M | $66.73 M |
| 08/19/2026 | $0.57 | $0.51 (-10.53%) | $0.57 | $0.50 | 4.66 M | $68.75 M |
| 08/18/2026 | $0.49 | $0.56 (13.63%) | $0.58 | $0.49 | 8.86 M | $75.25 M |
| 08/17/2026 | $0.55 | $0.52 (-5.62%) | $0.57 | $0.42 | 33.13 M | $70.18 M |
| 08/14/2026 | $0.77 | $0.59 (-22.56%) | $0.83 | $0.54 | 57.20 M | $79.96 M |
| 08/13/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.13 | 9.14 M | $157.73 M |
| 08/12/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.10 | 2.51 M | $155.04 M |
| 08/11/2026 | $1.04 | $1.09 (4.81%) | $1.10 | $1.01 | 1.94 M | $146.95 M |
| 08/10/2026 | $1.16 | $1.03 (-11.21%) | $1.16 | $1.03 | 3.60 M | $138.86 M |
| 08/07/2026 | $1.01 | $1.10 (8.91%) | $1.12 | $1.01 | 2.86 M | $134.62 M |
| 08/06/2026 | $0.92 | $0.97 (5.66%) | $1.04 | $0.91 | 1.99 M | $118.97 M |
| 08/05/2026 | $0.95 | $0.94 (-1.74%) | $0.99 | $0.91 | 2.35 M | $114.44 M |
| 08/04/2026 | $0.86 | $0.95 (10.66%) | $1.03 | $0.86 | 5.82 M | $116.47 M |
| 08/03/2026 | $0.79 | $0.84 (5.95%) | $0.84 | $0.79 | 1.92 M | $102.21 M |
| 07/31/2026 | $0.82 | $0.79 (-4.09%) | $0.84 | $0.75 | 2.41 M | $96.72 M |
| 07/30/2026 | $0.76 | $0.81 (6.5%) | $0.82 | $0.74 | 2.90 M | $99.03 M |
| 07/29/2026 | $0.84 | $0.76 (-9.25%) | $0.85 | $0.76 | 4.22 M | $93.29 M |
| 07/28/2026 | $0.86 | $0.86 (0.05%) | $0.87 | $0.80 | 2.10 M | $105.30 M |
| 07/27/2026 | $0.92 | $0.87 (-5.17%) | $0.95 | $0.83 | 5.36 M | $106.77 M |
| 07/24/2026 | $1.00 | $0.90 (-9.64%) | $1.01 | $0.90 | 3.28 M | $110.57 M |
| 07/23/2026 | $1.01 | $0.99 (-1.52%) | $1.02 | $0.96 | 5.26 M | $121.72 M |
| 07/22/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 1.39 M | $124.83 M |
| 07/21/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 3.31 M | $128.50 M |
| 07/20/2026 | $1.08 | $1.00 (-7.41%) | $1.08 | $1.00 | 3.37 M | $122.38 M |
| 07/17/2026 | $1.02 | $1.07 (4.9%) | $1.10 | $1.01 | 2.08 M | $130.95 M |
| 07/16/2026 | $1.11 | $1.03 (-7.21%) | $1.12 | $1.01 | 7.36 M | $126.05 M |
| 07/15/2026 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.11 | 3.41 M | $138.29 M |
| 07/14/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.12 | 2.26 M | $140.74 M |
| 07/13/2026 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.11 | 3.44 M | $137.07 M |
| 07/10/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.19 | 1.90 M | $150.53 M |
| 07/09/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 2.71 M | $148.08 M |
| 07/08/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.21 | 2.08 M | $150.53 M |
| 07/07/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.23 | 3.16 M | $157.87 M |
| 07/06/2026 | $1.34 | $1.37 (2.24%) | $1.43 | $1.33 | 2.09 M | $167.66 M |
| 07/02/2026 | $1.36 | $1.34 (-1.47%) | $1.45 | $1.33 | 3.17 M | $163.99 M |
| 07/01/2026 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.33 | 2.23 M | $163.99 M |
| 06/30/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.35 | 3.55 M | $168.89 M |
| 06/29/2026 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.36 | 3.62 M | $168.89 M |
| 06/26/2026 | $1.37 | $1.47 (7.3%) | $1.48 | $1.37 | 6.58 M | $179.90 M |
| 06/25/2026 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.36 | 2.97 M | $173.78 M |
| 06/24/2026 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.41 | 3.62 M | $173.78 M |
| 06/23/2026 | $1.55 | $1.48 (-4.52%) | $1.60 | $1.47 | 3.79 M | $181.13 M |
| 06/22/2026 | $1.48 | $1.63 (10.14%) | $1.71 | $1.43 | 8.46 M | $199.48 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.
