5 DAY PERFORMANCE
-45.32%
1 MONTH PERFORMANCE
-40.64%
3 MONTH PERFORMANCE
-12.60%
6 MONTH PERFORMANCE
-66.47%
YEAR-TO-DATE PERFORMANCE
-43.08%
1 YEAR PERFORMANCE
-57.63%
Blaize Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.82 | $1.85 (1.79%) | $1.91 | $1.75 | 20.34 M | $222.07 M |
| 05/05/2026 | $2.33 | $2.31 (-0.86%) | $2.47 | $2.26 | 12.33 M | $269.29 M |
| 05/04/2026 | $2.32 | $2.33 (0.43%) | $2.82 | $2.30 | 43.94 M | $271.62 M |
| 05/01/2026 | $1.95 | $2.03 (4.1%) | $2.08 | $1.89 | 5.80 M | $236.64 M |
| 04/30/2026 | $1.92 | $1.96 (2.08%) | $2.00 | $1.74 | 8.22 M | $228.48 M |
| 04/29/2026 | $1.91 | $1.91 (0%) | $1.93 | $1.83 | 3.71 M | $222.66 M |
| 04/28/2026 | $2.13 | $1.90 (-10.8%) | $2.20 | $1.80 | 11.82 M | $221.49 M |
| 04/27/2026 | $2.01 | $2.16 (7.46%) | $2.19 | $1.90 | 10.44 M | $251.80 M |
| 04/24/2026 | $1.99 | $2.01 (1.01%) | $2.05 | $1.81 | 6.65 M | $234.31 M |
| 04/23/2026 | $2.06 | $1.92 (-6.8%) | $2.08 | $1.90 | 6.55 M | $223.82 M |
| 04/22/2026 | $2.16 | $2.14 (-0.93%) | $2.19 | $2.07 | 5.22 M | $249.47 M |
| 04/21/2026 | $2.37 | $2.14 (-9.7%) | $2.48 | $2.11 | 9.15 M | $249.47 M |
| 04/20/2026 | $2.38 | $2.32 (-2.52%) | $2.41 | $2.19 | 12.33 M | $270.45 M |
| 04/17/2026 | $2.03 | $2.52 (24.14%) | $2.64 | $2.00 | 79.70 M | $293.77 M |
| 04/16/2026 | $1.71 | $1.73 (1.17%) | $1.78 | $1.65 | 15.65 M | $201.67 M |
| 04/15/2026 | $1.79 | $1.65 (-7.82%) | $1.79 | $1.63 | 5.41 M | $192.35 M |
| 04/14/2026 | $1.93 | $1.76 (-8.81%) | $2.03 | $1.62 | 8.38 M | $205.17 M |
| 04/13/2026 | $2.00 | $1.91 (-4.5%) | $2.02 | $1.90 | 3.90 M | $222.66 M |
| 04/10/2026 | $2.34 | $2.09 (-10.68%) | $2.40 | $2.03 | 6.83 M | $243.64 M |
| 04/09/2026 | $2.06 | $2.30 (11.65%) | $2.39 | $1.96 | 9.73 M | $268.12 M |
| 04/08/2026 | $2.05 | $2.05 (0%) | $2.10 | $1.93 | 6.13 M | $238.98 M |
| 04/07/2026 | $1.84 | $1.93 (4.89%) | $1.93 | $1.75 | 4.77 M | $224.99 M |
| 04/06/2026 | $1.79 | $1.87 (4.47%) | $1.96 | $1.71 | 4.63 M | $217.99 M |
| 04/02/2026 | $1.81 | $1.79 (-1.1%) | $1.89 | $1.76 | 3.95 M | $208.67 M |
| 04/01/2026 | $1.87 | $1.89 (1.07%) | $1.99 | $1.78 | 7.74 M | $220.32 M |
| 03/31/2026 | $1.58 | $1.82 (15.19%) | $1.88 | $1.52 | 6.83 M | $212.16 M |
| 03/30/2026 | $1.75 | $1.58 (-9.71%) | $1.76 | $1.56 | 5.29 M | $184.19 M |
| 03/27/2026 | $1.74 | $1.73 (-0.57%) | $1.99 | $1.67 | 16.26 M | $201.67 M |
| 03/26/2026 | $1.22 | $1.75 (43.44%) | $1.78 | $1.19 | 30.35 M | $204.00 M |
| 03/25/2026 | $1.55 | $1.24 (-20%) | $1.58 | $1.22 | 51.44 M | $144.55 M |
| 03/24/2026 | $1.12 | $1.11 (-0.89%) | $1.22 | $1.06 | 23.68 M | $129.40 M |
| 03/23/2026 | $1.08 | $1.10 (1.85%) | $1.15 | $1.06 | 2.28 M | $128.23 M |
| 03/20/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.02 | 2.10 M | $107.73 M |
| 03/19/2026 | $1.01 | $1.08 (6.93%) | $1.10 | $1.00 | 1.93 M | $111.87 M |
| 03/18/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 1.44 M | $105.66 M |
| 03/17/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.02 | 1.73 M | $108.76 M |
| 03/16/2026 | $1.08 | $1.05 (-2.78%) | $1.14 | $1.03 | 2.16 M | $108.76 M |
| 03/13/2026 | $1.13 | $1.09 (-3.54%) | $1.15 | $1.05 | 1.98 M | $112.91 M |
| 03/12/2026 | $1.13 | $1.11 (-1.77%) | $1.22 | $1.11 | 1.62 M | $114.98 M |
| 03/11/2026 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 1.37 M | $119.12 M |
| 03/10/2026 | $1.11 | $1.12 (0.9%) | $1.20 | $1.11 | 1.79 M | $116.02 M |
| 03/09/2026 | $1.08 | $1.11 (2.78%) | $1.13 | $1.02 | 2.02 M | $114.98 M |
| 03/06/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.09 | 1.89 M | $112.91 M |
| 03/05/2026 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.14 | 1.82 M | $121.20 M |
| 03/04/2026 | $1.08 | $1.16 (7.41%) | $1.20 | $1.08 | 2.39 M | $120.16 M |
| 03/03/2026 | $1.03 | $1.06 (2.91%) | $1.11 | $1.00 | 4.41 M | $109.80 M |
| 03/02/2026 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.09 | 2.81 M | $112.91 M |
| 02/27/2026 | $1.13 | $1.18 (4.42%) | $1.21 | $1.12 | 3.02 M | $122.23 M |
| 02/26/2026 | $1.18 | $1.18 (0%) | $1.23 | $1.15 | 1.26 M | $122.23 M |
| 02/25/2026 | $1.16 | $1.20 (3.45%) | $1.23 | $1.14 | 1.31 M | $124.30 M |
| 02/24/2026 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.11 | 1.41 M | $116.02 M |
| 02/23/2026 | $1.23 | $1.17 (-4.88%) | $1.24 | $1.15 | 2.17 M | $121.20 M |
| 02/20/2026 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.24 | 1.17 M | $129.48 M |
| 02/19/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.24 | 1.52 M | $137.77 M |
| 02/18/2026 | $1.36 | $1.38 (1.47%) | $1.57 | $1.29 | 4.70 M | $142.95 M |
| 02/17/2026 | $1.19 | $1.31 (10.08%) | $1.40 | $1.19 | 3.10 M | $135.70 M |
| 02/13/2026 | $1.18 | $1.18 (0%) | $1.27 | $1.18 | 2.12 M | $122.23 M |
| 02/12/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.10 | 1.74 M | $118.09 M |
| 02/11/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.15 | 1.48 M | $122.23 M |
| 02/10/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.22 | 1.26 M | $130.52 M |
| 02/09/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.19 | 1.83 M | $130.52 M |
| 02/06/2026 | $1.14 | $1.27 (11.4%) | $1.27 | $1.14 | 2.12 M | $131.55 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.
