NASDAQ · BZAI

Blaize Holdings, Inc.

Technology · Semiconductors

$0.19

Down-$0.05 (-20.48%)

Updated Oct 27, 2026, 4:26 AM

SID Score

2.7/10

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 Oct 26, 2026

Daily close

View OHLC price history

BZAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 8, 2026	$0.2901	$0.30	$0.275	$0.2869	3.17M
Oct 7, 2026	$0.2884	$0.2961	$0.275	$0.2899	2.94M
Oct 6, 2026	$0.3301	$0.3313	$0.262	$0.2902	14.5M
Oct 5, 2026	$0.475	$0.475	$0.4251	$0.4359	2.85M
Oct 2, 2026	$0.46	$0.485	$0.46	$0.48	1.64M
Oct 1, 2026	$0.4843	$0.485	$0.4469	$0.4644	1.73M
Sep 30, 2026	$0.4741	$0.4981	$0.47	$0.4769	1.52M
Sep 29, 2026	$0.5009	$0.5101	$0.4701	$0.476	1.43M
Sep 28, 2026	$0.50	$0.5178	$0.485	$0.4957	1.73M