NASDAQ · BZAI

Blaize Holdings, Inc.

Technology · Semiconductors

$0.51

Down-$0.05 (-8.59%)

Updated Sep 25, 2026, 8:05 AM

SID Score

3.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BZAI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BZAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$0.5254	$0.5589	$0.501	$0.5076	1.88M
Sep 23, 2026	$0.569	$0.5753	$0.5324	$0.5553	2.24M
Sep 22, 2026	$0.571	$0.5977	$0.5528	$0.5749	2.78M
Sep 21, 2026	$0.63	$0.644	$0.5738	$0.59	3.04M
Sep 18, 2026	$0.6154	$0.6645	$0.5948	$0.6347	6.57M
Sep 17, 2026	$0.5989	$0.657	$0.59	$0.6152	3.79M
Sep 16, 2026	$0.5798	$0.71	$0.566	$0.5883	10.03M
Sep 15, 2026	$0.575	$0.59	$0.5388	$0.5388	1.48M
Sep 14, 2026	$0.5377	$0.5898	$0.525	$0.5768	2.65M
Sep 11, 2026	$0.5199	$0.5749	$0.5102	$0.56	3.38M
Sep 10, 2026	$0.4851	$0.5288	$0.4801	$0.5211	2.38M
Sep 9, 2026	$0.46	$0.529	$0.46	$0.4917	2.7M
Sep 8, 2026	$0.4661	$0.48	$0.4469	$0.46	2.15M
Sep 4, 2026	$0.4911	$0.5009	$0.4603	$0.4603	1.46M
Sep 3, 2026	$0.4766	$0.5098	$0.4602	$0.501	2.81M
Sep 2, 2026	$0.45	$0.479	$0.45	$0.4766	2.27M
Sep 1, 2026	$0.48	$0.4871	$0.453	$0.4567	2.23M
Aug 31, 2026	$0.482	$0.5379	$0.4765	$0.4876	4.18M
Aug 28, 2026	$0.5059	$0.5368	$0.4917	$0.53	2.34M
Aug 27, 2026	$0.50	$0.5274	$0.50	$0.5117	2.08M