5 DAY PERFORMANCE
+467.48%
1 MONTH PERFORMANCE
+154.65%
3 MONTH PERFORMANCE
+18.70%
6 MONTH PERFORMANCE
-51.95%
YEAR-TO-DATE PERFORMANCE
-43.08%
1 YEAR PERFORMANCE
-69.34%
Blaize Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.20 | $0.19 (-5.38%) | $0.21 | $0.19 | 1.35 M | |
| 11/04/2026 | $0.22 | $0.22 (0.14%) | $0.23 | $0.21 | 1.74 M | $29.04 M |
| 11/03/2026 | $0.20 | $0.21 (7.36%) | $0.21 | $0.19 | 1.13 M | $28.31 M |
| 11/02/2026 | $0.20 | $0.19 (-3.5%) | $0.21 | $0.19 | 1.40 M | $26.02 M |
| 10/30/2026 | $0.20 | $0.20 (-2.69%) | $0.20 | $0.19 | 1.55 M | $26.37 M |
| 10/29/2026 | $0.21 | $0.20 (-4.8%) | $0.23 | $0.20 | 1.14 M | $27.30 M |
| 10/28/2026 | $0.19 | $0.22 (12.94%) | $0.22 | $0.19 | 2.34 M | $29.52 M |
| 10/27/2026 | $0.19 | $0.19 (1.52%) | $0.21 | $0.19 | 1.87 M | $26.14 M |
| 10/26/2026 | $0.23 | $0.19 (-18.78%) | $0.24 | $0.17 | 6.41 M | $25.66 M |
| 10/23/2026 | $0.25 | $0.24 (-4.28%) | $0.26 | $0.24 | 1.78 M | $32.26 M |
| 10/22/2026 | $0.24 | $0.25 (2.5%) | $0.25 | $0.23 | 1.88 M | $33.16 M |
| 10/21/2026 | $0.24 | $0.24 (-0.83%) | $0.25 | $0.24 | 1.60 M | $32.36 M |
| 10/20/2026 | $0.26 | $0.24 (-5.83%) | $0.26 | $0.24 | 1.44 M | $32.45 M |
| 10/19/2026 | $0.24 | $0.25 (4.29%) | $0.27 | $0.24 | 2.13 M | $34.08 M |
| 10/16/2026 | $0.28 | $0.25 (-8.36%) | $0.28 | $0.25 | 1.57 M | $33.97 M |
| 10/15/2026 | $0.24 | $0.27 (14.54%) | $0.28 | $0.24 | 2.51 M | $37.06 M |
| 10/14/2026 | $0.26 | $0.24 (-6.87%) | $0.27 | $0.23 | 4.14 M | $32.89 M |
| 10/13/2026 | $0.26 | $0.27 (0.57%) | $0.28 | $0.26 | 2.88 M | $35.82 M |
| 10/12/2026 | $0.29 | $0.27 (-8.09%) | $0.29 | $0.26 | 1.81 M | $36.29 M |
| 10/09/2026 | $0.29 | $0.29 (1.87%) | $0.29 | $0.27 | 2.03 M | $39.66 M |
| 10/08/2026 | $0.29 | $0.29 (-1.1%) | $0.30 | $0.28 | 3.17 M | $38.68 M |
| 10/07/2026 | $0.29 | $0.29 (0.52%) | $0.30 | $0.28 | 2.94 M | $39.08 M |
| 10/06/2026 | $0.33 | $0.29 (-12.09%) | $0.33 | $0.26 | 14.50 M | $39.12 M |
| 10/05/2026 | $0.48 | $0.44 (-8.23%) | $0.48 | $0.43 | 2.85 M | $58.77 M |
| 10/02/2026 | $0.46 | $0.48 (4.35%) | $0.49 | $0.46 | 1.64 M | $64.71 M |
| 10/01/2026 | $0.48 | $0.46 (-4.11%) | $0.49 | $0.45 | 1.73 M | $62.61 M |
| 09/30/2026 | $0.47 | $0.48 (0.59%) | $0.50 | $0.47 | 1.52 M | $64.29 M |
| 09/29/2026 | $0.50 | $0.48 (-4.97%) | $0.51 | $0.47 | 1.43 M | $64.17 M |
| 09/28/2026 | $0.50 | $0.50 (-0.86%) | $0.52 | $0.49 | 1.73 M | $66.83 M |
| 09/25/2026 | $0.51 | $0.51 (1.24%) | $0.53 | $0.50 | 1.57 M | $69.28 M |
| 09/24/2026 | $0.53 | $0.51 (-3.39%) | $0.56 | $0.50 | 1.88 M | $68.43 M |
| 09/23/2026 | $0.57 | $0.56 (-2.41%) | $0.58 | $0.53 | 2.24 M | $74.86 M |
| 09/22/2026 | $0.57 | $0.57 (0.68%) | $0.60 | $0.55 | 2.78 M | $77.50 M |
| 09/21/2026 | $0.63 | $0.59 (-6.35%) | $0.64 | $0.57 | 3.04 M | $79.54 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 |
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.
