NASDAQ · BZAI

Blaize Holdings, Inc.

Technology · Semiconductors

$0.20

Up+$0.01 (+2.86%)

Updated Nov 7, 2026, 11:30 PM

SID Score

2.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BZAI

BZAI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

BZAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$0.1991	$0.205	$0.19	$0.2048	1.37M
Nov 5, 2026	$0.2131	$0.2131	$0.1898	$0.1991	1.52M
Nov 4, 2026	$0.2151	$0.2297	$0.2131	$0.2154	1.74M
Nov 3, 2026	$0.1956	$0.2116	$0.193	$0.21	1.13M
Nov 2, 2026	$0.20	$0.2071	$0.193	$0.193	1.4M
Oct 30, 2026	$0.201	$0.201	$0.1851	$0.1956	1.55M
Oct 29, 2026	$0.2127	$0.2255	$0.2005	$0.2025	1.14M
Oct 28, 2026	$0.1939	$0.2207	$0.1939	$0.219	2.34M
Oct 27, 2026	$0.191	$0.2088	$0.191	$0.1939	1.87M
Oct 26, 2026	$0.2343	$0.2355	$0.1723	$0.1903	6.41M
Oct 23, 2026	$0.25	$0.2649	$0.2352	$0.2393	1.78M
Oct 22, 2026	$0.24	$0.2501	$0.2264	$0.246	1.88M
Oct 21, 2026	$0.242	$0.251	$0.24	$0.24	1.6M
Oct 20, 2026	$0.2556	$0.2567	$0.2402	$0.2407	1.44M
Oct 19, 2026	$0.2424	$0.2699	$0.2403	$0.2528	2.13M
Oct 16, 2026	$0.275	$0.2794	$0.25	$0.252	1.57M
Oct 15, 2026	$0.24	$0.2754	$0.2364	$0.2749	2.51M
Oct 14, 2026	$0.262	$0.2658	$0.231	$0.244	4.14M
Oct 13, 2026	$0.2642	$0.2798	$0.262	$0.2657	2.88M
Oct 12, 2026	$0.2929	$0.2929	$0.2644	$0.2692	1.81M
Oct 9, 2026	$0.2888	$0.2942	$0.272	$0.2942	2.03M