5 DAY PERFORMANCE
-21.28%
1 MONTH PERFORMANCE
-24.49%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-47.39%
YEAR-TO-DATE PERFORMANCE
-43.08%
1 YEAR PERFORMANCE
-53.94%
Blaize Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $2.33 | $2.31 (-0.86%) | $2.47 | $2.26 | 12.33 M | $282.70 M |
| 05/04/2026 | $2.32 | $2.33 (0.43%) | $2.82 | $2.30 | 43.94 M | $285.15 M |
| 05/01/2026 | $1.95 | $2.03 (4.1%) | $2.08 | $1.89 | 5.80 M | $248.44 M |
| 04/30/2026 | $1.92 | $1.96 (2.08%) | $2.00 | $1.74 | 8.22 M | $239.87 M |
| 04/29/2026 | $1.91 | $1.91 (0%) | $1.93 | $1.83 | 3.71 M | $233.75 M |
| 04/28/2026 | $2.13 | $1.90 (-10.8%) | $2.20 | $1.80 | 11.82 M | $232.53 M |
| 04/27/2026 | $2.01 | $2.16 (7.46%) | $2.19 | $1.90 | 10.44 M | $264.35 M |
| 04/24/2026 | $1.99 | $2.01 (1.01%) | $2.05 | $1.81 | 6.65 M | $245.99 M |
| 04/23/2026 | $2.06 | $1.92 (-6.8%) | $2.08 | $1.90 | 6.55 M | $234.97 M |
| 04/22/2026 | $2.16 | $2.14 (-0.93%) | $2.19 | $2.07 | 5.22 M | $261.90 M |
| 04/21/2026 | $2.37 | $2.14 (-9.7%) | $2.48 | $2.11 | 9.15 M | $261.90 M |
| 04/20/2026 | $2.38 | $2.32 (-2.52%) | $2.41 | $2.19 | 12.33 M | $283.93 M |
| 04/17/2026 | $2.03 | $2.52 (24.14%) | $2.64 | $2.00 | 79.70 M | $308.40 M |
| 04/16/2026 | $1.71 | $1.73 (1.17%) | $1.78 | $1.65 | 15.65 M | $211.72 M |
| 04/15/2026 | $1.79 | $1.65 (-7.82%) | $1.79 | $1.63 | 5.41 M | $201.93 M |
| 04/14/2026 | $1.93 | $1.76 (-8.81%) | $2.03 | $1.62 | 8.38 M | $215.39 M |
| 04/13/2026 | $2.00 | $1.91 (-4.5%) | $2.02 | $1.90 | 3.90 M | $233.75 M |
| 04/10/2026 | $2.34 | $2.09 (-10.68%) | $2.40 | $2.03 | 6.83 M | $255.78 M |
| 04/09/2026 | $2.06 | $2.30 (11.65%) | $2.39 | $1.96 | 9.73 M | $281.48 M |
| 04/08/2026 | $2.05 | $2.05 (0%) | $2.10 | $1.93 | 6.13 M | $250.88 M |
| 04/07/2026 | $1.84 | $1.93 (4.89%) | $1.93 | $1.75 | 4.77 M | $236.20 M |
| 04/06/2026 | $1.79 | $1.87 (4.47%) | $1.96 | $1.71 | 4.63 M | $228.85 M |
| 04/02/2026 | $1.81 | $1.79 (-1.1%) | $1.89 | $1.76 | 3.95 M | $219.06 M |
| 04/01/2026 | $1.87 | $1.89 (1.07%) | $1.99 | $1.78 | 7.74 M | $231.30 M |
| 03/31/2026 | $1.58 | $1.82 (15.19%) | $1.88 | $1.52 | 6.83 M | $222.74 M |
| 03/30/2026 | $1.75 | $1.58 (-9.71%) | $1.76 | $1.56 | 5.29 M | $193.36 M |
| 03/27/2026 | $1.74 | $1.73 (-0.57%) | $1.99 | $1.67 | 16.26 M | $211.72 M |
| 03/26/2026 | $1.22 | $1.75 (43.44%) | $1.78 | $1.19 | 30.35 M | $214.17 M |
| 03/25/2026 | $1.55 | $1.24 (-20%) | $1.58 | $1.22 | 51.44 M | $151.75 M |
| 03/24/2026 | $1.12 | $1.11 (-0.89%) | $1.22 | $1.06 | 23.68 M | $135.84 M |
| 03/23/2026 | $1.08 | $1.10 (1.85%) | $1.15 | $1.06 | 2.28 M | $134.62 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.
