NASDAQ:BZAI | Historical Stock Price | Blaize Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$0.88$1.81$3.72$7.66$15.752022-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.73$10.730——
2023-12-28$10.73$10.733,600——
2023-12-27$10.79$10.794,700——
2023-12-26$10.80$10.808,600——
2023-12-22$10.72$10.722,500——
2023-12-21$10.79$10.790——
2023-12-20$10.79$10.790——
2023-12-19$10.79$10.79200——
2023-12-18$10.72$10.721,200——
2023-12-15$10.72$10.721,300——
2023-12-14$10.78$10.780——
2023-12-13$10.78$10.780——
2023-12-12$10.78$10.78500——
2023-12-11$10.79$10.791,400——
2023-12-08$10.66$10.660——
2023-12-07$10.66$10.66400——
2023-12-06$10.67$10.670——
2023-12-05$10.67$10.67700——
2023-12-04$10.65$10.650——
2023-12-01$10.65$10.658,200——
2023-11-30$10.63$10.63200——
2023-11-29$10.63$10.631,000——
2023-11-28$10.65$10.65255,900——
2023-11-27$10.63$10.63374,500——
2023-11-24$10.63$10.630——
2023-11-22$10.63$10.63100——
2023-11-21$10.63$10.6384,600——
2023-11-20$10.63$10.630——
2023-11-17$10.63$10.630——
2023-11-16$10.63$10.6311,000——
2023-11-15$10.62$10.621,600——
2023-11-14$10.62$10.626,100——
2023-11-13$10.60$10.607,200——
2023-11-10$10.61$10.610——
2023-11-09$10.61$10.613,300——
2023-11-08$10.61$10.61100——
2023-11-07$10.61$10.6110,400——
2023-11-06$10.60$10.60100——
2023-11-03$10.60$10.600——
2023-11-02$10.60$10.602,000——
2023-11-01$10.59$10.59400——
2023-10-31$10.57$10.570——
2023-10-30$10.57$10.5714,300——
2023-10-27$10.58$10.58105,000——
2023-10-26$10.58$10.58131,000——
2023-10-25$10.58$10.580——
2023-10-24$10.58$10.583,300——
2023-10-23$10.57$10.57600——
2023-10-20$10.56$10.560——
2023-10-19$10.56$10.560——
2023-10-18$10.56$10.56104,500——
2023-10-17$10.55$10.550——
2023-10-16$10.55$10.55900——
2023-10-13$10.55$10.55200——
2023-10-12$10.55$10.5545,100——
2023-10-11$10.55$10.554,200——
2023-10-10$10.55$10.55102,000——
2023-10-09$10.55$10.55100——
2023-10-06$10.55$10.55105,000——
2023-10-05$10.54$10.540——
2023-10-04$10.54$10.54300——
2023-10-03$10.53$10.535,500——
2023-10-02$10.56$10.560——
2023-09-29$10.56$10.560——
2023-09-28$10.56$10.565,200——
2023-09-27$10.57$10.57100——
2023-09-26$10.56$10.561,200——
2023-09-25$10.52$10.520——
2023-09-22$10.52$10.525,900——
2023-09-21$10.48$10.480——
2023-09-20$10.48$10.48100——
2023-09-19$10.48$10.480——
2023-09-18$10.48$10.480——
2023-09-15$10.48$10.480——
2023-09-14$10.48$10.480——
2023-09-13$10.48$10.486,800——
2023-09-12$10.47$10.470——
2023-09-11$10.47$10.47300——
2023-09-08$10.47$10.47900——
2023-09-07$10.47$10.471,300——
2023-09-06$10.48$10.489,300——
2023-09-05$10.48$10.488,100——
2023-09-01$10.48$10.480——
2023-08-31$10.48$10.480——
2023-08-30$10.48$10.480——
2023-08-29$10.48$10.48100——
2023-08-28$10.48$10.480——
2023-08-25$10.48$10.486,200——
2023-08-24$10.49$10.49303,200——
2023-08-23$10.52$10.520——
2023-08-22$10.52$10.520——
2023-08-21$10.52$10.528,400——
2023-08-18$10.48$10.480——
2023-08-17$10.48$10.480——
2023-08-16$10.48$10.48100——
2023-08-15$10.48$10.48100——
2023-08-14$10.52$10.520——
2023-08-11$10.52$10.52100——
2023-08-10$10.52$10.52100——
2023-08-09$10.52$10.520——
2023-08-08$10.52$10.520——
2023-08-07$10.52$10.520——
2023-08-04$10.52$10.520——
2023-08-03$10.52$10.52500——
2023-08-02$10.47$10.478,600——
2023-08-01$10.47$10.47100——
2023-07-31$10.47$10.47200——
2023-07-28$10.47$10.47100——
2023-07-27$10.47$10.470——
2023-07-26$10.47$10.470——
2023-07-25$10.47$10.471,600——
2023-07-24$10.52$10.52600——
2023-07-21$10.52$10.52100——
2023-07-20$10.47$10.470——
2023-07-19$10.47$10.470——
2023-07-18$10.47$10.470——
2023-07-17$10.47$10.470——
2023-07-14$10.47$10.47100——
2023-07-13$10.47$10.471,500——
2023-07-12$10.50$10.500——
2023-07-11$10.50$10.5010,500——
2023-07-10$10.59$10.591,600——
2023-07-07$10.51$10.514,900——
2023-07-06$10.47$10.47300——
2023-07-05$10.47$10.47600——
2023-07-03$10.45$10.453,300——
2023-06-30$10.45$10.450——
2023-06-29$10.45$10.459,000——
2023-06-28$10.44$10.440——
2023-06-27$10.44$10.44800——
2023-06-26$10.42$10.42234,400——
2023-06-23$10.42$10.42945,700——
2023-06-22$10.42$10.42412,200——
2023-06-21$10.43$10.432,800——
2023-06-20$10.43$10.43200——
2023-06-16$10.40$10.400——
2023-06-15$10.40$10.4023,600——
2023-06-14$10.44$10.44400——
2023-06-13$10.35$10.350——
2023-06-12$10.35$10.35100——
2023-06-09$10.35$10.350——
2023-06-08$10.35$10.353,800——
2023-06-07$10.29$10.290——
2023-06-06$10.29$10.290——
2023-06-05$10.29$10.290——
2023-06-02$10.29$10.298,900——
2023-06-01$10.28$10.282,600——
2023-05-31$10.25$10.250——
2023-05-30$10.25$10.250——
2023-05-26$10.25$10.250——
2023-05-25$10.25$10.2522,200——
2023-05-24$10.27$10.275,900——
2023-05-23$10.24$10.2420,600——
2023-05-22$10.24$10.245,700——
2023-05-19$10.24$10.24100——
2023-05-18$10.24$10.2451,600——
2023-05-17$10.23$10.230——
2023-05-16$10.23$10.230——
2023-05-15$10.23$10.235,400——
2023-05-12$10.23$10.230——
2023-05-11$10.23$10.230——
2023-05-10$10.23$10.2325,000——
2023-05-09$10.23$10.2311,600——
2023-05-08$10.22$10.225,200——
2023-05-05$10.21$10.211,500——
2023-05-04$10.23$10.230——
2023-05-03$10.23$10.230——
2023-05-02$10.23$10.235,200——
2023-05-01$10.21$10.216,500——
2023-04-28$10.21$10.2144,100——
2023-04-27$10.20$10.205,200——
2023-04-26$10.20$10.20200——
2023-04-25$10.21$10.2111,900——
2023-04-24$10.21$10.21121,800——
2023-04-21$10.20$10.205,400——
2023-04-20$10.20$10.2059,900——
2023-04-19$10.20$10.207,200——
2023-04-18$10.18$10.180——
2023-04-17$10.18$10.180——
2023-04-14$10.18$10.180——
2023-04-13$10.18$10.1847,300——
2023-04-12$10.17$10.1715,800——
2023-04-11$10.17$10.176,500——
2023-04-10$10.17$10.17300——
2023-04-06$10.15$10.150——
2023-04-05$10.15$10.150——
2023-04-04$10.15$10.15800——
2023-04-03$10.16$10.165,500——
2023-03-31$10.18$10.18185,000——
2023-03-30$10.16$10.16284,700——
2023-03-29$10.18$10.1835,400——
2023-03-28$10.18$10.1813,600——
2023-03-27$10.19$10.19800——
2023-03-24$10.20$10.2017,300——
2023-03-23$10.16$10.16400——
2023-03-22$10.17$10.1749,600——
2023-03-21$10.15$10.1517,800——
2023-03-20$10.17$10.1757,100——
2023-03-17$10.16$10.167,400——
2023-03-16$10.15$10.151,433,400——
2023-03-15$10.18$10.18100——
2023-03-14$10.18$10.1830,200——
2023-03-13$10.18$10.1844,000——
2023-03-10$10.24$10.24180,300——
2023-03-09$10.28$10.280——
2023-03-08$10.28$10.2811,200——
2023-03-07$10.27$10.27688,900——
2023-03-06$10.30$10.30954,500——
2023-03-03$10.30$10.3080,000——
2023-03-02$10.32$10.3279,500——
2023-03-01$10.29$10.2946,700——
2023-02-28$10.29$10.293,000——
2023-02-27$10.29$10.2991,000——
2023-02-24$10.29$10.29741,800——
2023-02-23$10.29$10.295,143,300——
2023-02-22$10.25$10.25133,000——
2023-02-21$10.24$10.24232,100——
2023-02-17$10.27$10.2710,200——
2023-02-16$10.25$10.2578,800——
2023-02-15$10.25$10.2560,200——
2023-02-14$10.25$10.250——
2023-02-13$10.25$10.25677,100——
2023-02-10$10.27$10.272,337,400——
2023-02-09$10.27$10.27104,000——
2023-02-08$10.29$10.29100——
2023-02-07$10.28$10.2850,900——
2023-02-06$10.28$10.2866,800——
2023-02-03$10.28$10.28100——
2023-02-02$10.27$10.2714,700——
2023-02-01$10.27$10.27360,800——
2023-01-31$10.26$10.263,900——
2023-01-30$10.26$10.268,700——
2023-01-27$10.26$10.26508,800——
2023-01-26$10.25$10.254,500——
2023-01-25$10.26$10.2610,600——
2023-01-24$10.26$10.2653,600——
2023-01-23$10.23$10.231,500——
2023-01-20$10.25$10.251,100——
2023-01-19$10.26$10.26300——
2023-01-18$10.22$10.2216,600——
2023-01-17$10.23$10.236,700——
2023-01-13$10.22$10.229,800——
2023-01-12$10.22$10.22431,800——
2023-01-11$10.22$10.22182,400——
2023-01-10$10.20$10.203,200——
2023-01-09$10.20$10.202,700——
2023-01-06$10.20$10.200——
2023-01-05$10.20$10.201,206,200——
2023-01-04$10.17$10.17452,200——
2023-01-03$10.16$10.16329,300——