MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BZAI — Blaize Holdings, Inc. Common Stock
NasdaqBlaize Holdings, Inc. Common Stock
$0.48
+0.02(+3.36%)
- O
- 0.46
- H
- 0.49
- L
- 0.46
- V
- 1.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.48
Period Return-80.57%
Period High$6.76
Period Low$0.42
Avg Daily Volume4.15M
Total Trading Days365
BZAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.46 | $0.49 | $0.46 | $0.48 | +$0.02 | +3.36% | 1,553,645 | $0.48 | $0.46 $0.49 |
| Oct 1, 2026 | $0.48 | $0.49 | $0.45 | $0.46 | $-0.01 | -2.62% | 1,725,265 | $0.46 | $0.45 $0.49 |
| Sep 30, 2026 | $0.47 | $0.50 | $0.47 | $0.48 | +$0.00 | +0.19% | 1,516,067 | $0.48 | $0.47 $0.50 |
| Sep 29, 2026 | $0.50 | $0.51 | $0.47 | $0.48 | $-0.02 | -3.97% | 1,427,905 | $0.48 | $0.47 $0.51 |
| Sep 28, 2026 | $0.50 | $0.52 | $0.49 | $0.50 | $-0.02 | -3.54% | 1,734,098 | $0.50 | $0.49 $0.52 |
| Sep 25, 2026 | $0.51 | $0.53 | $0.50 | $0.51 | +$0.01 | +1.24% | 1,574,966 | $0.51 | $0.50 $0.53 |
| Sep 24, 2026 | $0.53 | $0.56 | $0.50 | $0.51 | $-0.05 | -8.59% | 1,876,534 | $0.52 | $0.50 $0.56 |
| Sep 23, 2026 | $0.57 | $0.58 | $0.53 | $0.56 | $-0.02 | -3.41% | 2,242,152 | $0.55 | $0.53 $0.58 |
| Sep 22, 2026 | $0.57 | $0.60 | $0.55 | $0.57 | $-0.02 | -2.56% | 2,779,776 | $0.57 | $0.55 $0.60 |
| Sep 21, 2026 | $0.63 | $0.64 | $0.57 | $0.59 | $-0.04 | -7.04% | 3,044,348 | $0.60 | $0.57 $0.64 |
| Sep 18, 2026 | $0.62 | $0.66 | $0.59 | $0.63 | +$0.02 | +3.17% | 6,565,733 | $0.63 | $0.59 $0.66 |
| Sep 17, 2026 | $0.60 | $0.66 | $0.59 | $0.62 | +$0.03 | +4.57% | 3,789,332 | $0.63 | $0.59 $0.66 |
| Sep 16, 2026 | $0.58 | $0.71 | $0.57 | $0.59 | +$0.05 | +9.19% | 10,031,616 | $0.63 | $0.57 $0.71 |
| Sep 15, 2026 | $0.58 | $0.59 | $0.54 | $0.54 | $-0.04 | -6.59% | 1,465,412 | $0.55 | $0.54 $0.59 |
| Sep 14, 2026 | $0.54 | $0.59 | $0.53 | $0.58 | +$0.02 | +3.00% | 2,618,485 | $0.57 | $0.53 $0.59 |
| Sep 11, 2026 | $0.52 | $0.57 | $0.51 | $0.56 | +$0.04 | +7.46% | 3,376,952 | $0.55 | $0.51 $0.57 |
| Sep 10, 2026 | $0.49 | $0.53 | $0.48 | $0.52 | +$0.03 | +5.98% | 2,379,109 | $0.51 | $0.48 $0.53 |
| Sep 9, 2026 | $0.46 | $0.53 | $0.46 | $0.49 | +$0.03 | +6.89% | 2,701,580 | $0.50 | $0.46 $0.53 |
| Sep 8, 2026 | $0.47 | $0.48 | $0.45 | $0.46 | $-0.00 | -0.07% | 2,154,778 | $0.46 | $0.45 $0.48 |
| Sep 4, 2026 | $0.49 | $0.50 | $0.46 | $0.46 | $-0.04 | -8.12% | 1,458,047 | $0.48 | $0.46 $0.50 |
| Sep 3, 2026 | $0.48 | $0.51 | $0.46 | $0.50 | +$0.02 | +5.12% | 2,808,017 | $0.49 | $0.46 $0.51 |
| Sep 2, 2026 | $0.45 | $0.48 | $0.45 | $0.48 | +$0.02 | +4.36% | 2,258,423 | $0.47 | $0.45 $0.48 |
| Sep 1, 2026 | $0.48 | $0.49 | $0.45 | $0.46 | $-0.03 | -6.34% | 2,233,997 | $0.46 | $0.45 $0.49 |
| Aug 31, 2026 | $0.48 | $0.54 | $0.48 | $0.49 | $-0.04 | -8.00% | 4,182,348 | $0.50 | $0.48 $0.54 |
| Aug 28, 2026 | $0.51 | $0.54 | $0.49 | $0.53 | +$0.02 | +3.58% | 2,339,053 | $0.52 | $0.49 $0.54 |
| Aug 27, 2026 | $0.50 | $0.53 | $0.50 | $0.51 | +$0.02 | +3.12% | 2,079,717 | $0.51 | $0.50 $0.53 |
| Aug 26, 2026 | $0.46 | $0.52 | $0.46 | $0.50 | +$0.02 | +5.06% | 3,054,011 | $0.50 | $0.46 $0.52 |
| Aug 25, 2026 | $0.47 | $0.48 | $0.45 | $0.47 | +$0.02 | +4.98% | 2,525,922 | $0.47 | $0.45 $0.48 |
| Aug 24, 2026 | $0.48 | $0.48 | $0.44 | $0.45 | $-0.03 | -6.02% | 3,382,221 | $0.46 | $0.44 $0.48 |
| Aug 21, 2026 | $0.50 | $0.51 | $0.46 | $0.48 | $-0.02 | -3.29% | 4,385,150 | $0.48 | $0.46 $0.51 |