5 DAY PERFORMANCE
+40.45%
1 MONTH PERFORMANCE
-18.98%
3 MONTH PERFORMANCE
-40.64%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-43.08%
1 YEAR PERFORMANCE
-68.99%
Blaize Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.39 | 6.53 M | $172.56 M |
| 06/17/2026 | $1.57 | $1.46 (-7.01%) | $1.57 | $1.45 | 4.72 M | $178.68 M |
| 06/16/2026 | $1.63 | $1.55 (-4.91%) | $1.69 | $1.55 | 2.34 M | $189.69 M |
| 06/15/2026 | $1.54 | $1.65 (7.14%) | $1.67 | $1.54 | 4.20 M | $201.93 M |
| 06/12/2026 | $1.53 | $1.47 (-3.92%) | $1.56 | $1.47 | 2.79 M | $179.90 M |
| 06/11/2026 | $1.51 | $1.54 (1.99%) | $1.55 | $1.47 | 3.18 M | $188.47 M |
| 06/10/2026 | $1.58 | $1.51 (-4.43%) | $1.66 | $1.50 | 3.20 M | $184.80 M |
| 06/09/2026 | $1.74 | $1.61 (-7.47%) | $1.80 | $1.54 | 5.82 M | $197.04 M |
| 06/08/2026 | $1.69 | $1.71 (1.18%) | $1.77 | $1.65 | 3.14 M | $209.27 M |
| 06/05/2026 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.63 | 5.37 M | $203.15 M |
| 06/04/2026 | $1.72 | $1.81 (5.23%) | $1.88 | $1.70 | 3.75 M | $221.51 M |
| 06/03/2026 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.76 | 5.08 M | $219.06 M |
| 06/02/2026 | $1.87 | $1.93 (3.21%) | $1.97 | $1.84 | 6.77 M | $236.20 M |
| 06/01/2026 | $1.83 | $1.89 (3.28%) | $1.92 | $1.71 | 9.56 M | $231.30 M |
| 05/29/2026 | $1.63 | $1.76 (7.98%) | $1.83 | $1.59 | 8.61 M | $215.39 M |
| 05/28/2026 | $1.58 | $1.59 (0.63%) | $1.64 | $1.54 | 4.53 M | $194.59 M |
| 05/27/2026 | $1.63 | $1.58 (-3.07%) | $1.68 | $1.55 | 5.81 M | $193.36 M |
| 05/26/2026 | $1.47 | $1.64 (11.56%) | $1.67 | $1.42 | 8.11 M | $200.71 M |
| 05/22/2026 | $1.53 | $1.47 (-3.92%) | $1.59 | $1.44 | 5.82 M | $179.90 M |
| 05/21/2026 | $1.40 | $1.51 (7.86%) | $1.52 | $1.38 | 5.92 M | $184.80 M |
| 05/20/2026 | $1.32 | $1.40 (6.06%) | $1.48 | $1.31 | 8.24 M | $171.34 M |
| 05/19/2026 | $1.25 | $1.30 (4%) | $1.37 | $1.20 | 7.84 M | $159.10 M |
| 05/18/2026 | $1.35 | $1.27 (-5.93%) | $1.41 | $1.23 | 7.39 M | $155.43 M |
| 05/15/2026 | $1.64 | $1.31 (-20.12%) | $1.66 | $1.28 | 21.45 M | $160.32 M |
| 05/14/2026 | $1.70 | $1.77 (4.12%) | $1.82 | $1.60 | 14.24 M | $216.62 M |
| 05/13/2026 | $1.66 | $1.68 (1.2%) | $1.69 | $1.60 | 7.96 M | $205.60 M |
| 05/12/2026 | $1.80 | $1.63 (-9.44%) | $1.81 | $1.62 | 10.79 M | $199.48 M |
| 05/11/2026 | $1.83 | $1.80 (-1.64%) | $1.90 | $1.78 | 7.49 M | $220.29 M |
| 05/08/2026 | $1.83 | $1.87 (2.19%) | $1.89 | $1.70 | 8.93 M | $228.85 M |
| 05/07/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.74 | 9.05 M | $223.96 M |
| 05/06/2026 | $1.82 | $1.87 (2.75%) | $1.91 | $1.75 | 27.43 M | $228.85 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.
