NASDAQ · BZAI

Blaize Holdings, Inc.

Technology · Semiconductors

$0.48

Down-$0.02 (-3.29%)

Updated Aug 22, 2026, 4:19 AM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BZAI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BZAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$0.504	$0.5141	$0.461	$0.4787	4.39M
Aug 20, 2026	$0.5098	$0.53	$0.49	$0.495	3.62M
Aug 19, 2026	$0.57	$0.57	$0.5003	$0.51	4.66M
Aug 18, 2026	$0.4913	$0.5781	$0.49	$0.5582	8.86M
Aug 17, 2026	$0.5516	$0.5654	$0.42	$0.5206	33.13M
Aug 14, 2026	$0.7659	$0.8333	$0.5435	$0.5931	57.2M
Aug 13, 2026	$1.15	$1.195	$1.13	$1.17	9.14M
Aug 12, 2026	$1.13	$1.16	$1.10	$1.15	2.51M
Aug 11, 2026	$1.04	$1.10	$1.0104	$1.09	1.94M
Aug 10, 2026	$1.16	$1.16	$1.03	$1.03	3.6M
Aug 7, 2026	$1.01	$1.12	$1.01	$1.10	2.86M
Aug 6, 2026	$0.92	$1.04	$0.9061	$0.9721	1.99M
Aug 5, 2026	$0.9517	$0.9931	$0.91	$0.9351	2.35M
Aug 4, 2026	$0.86	$1.03	$0.86	$0.9517	5.82M
Aug 3, 2026	$0.7883	$0.8441	$0.7855	$0.8352	1.92M
Jul 31, 2026	$0.824	$0.8398	$0.7532	$0.7903	2.41M
Jul 30, 2026	$0.7598	$0.8237	$0.7387	$0.8092	2.9M
Jul 29, 2026	$0.84	$0.848	$0.76	$0.7623	4.22M
Jul 28, 2026	$0.86	$0.8746	$0.8001	$0.8604	2.1M
Jul 27, 2026	$0.92	$0.9485	$0.83	$0.8724	5.36M
Jul 24, 2026	$0.9999	$1.01	$0.902	$0.9035	3.28M