BZAI - Blaize Holdings, Inc.
2.44
-0.040 -1.639%
Share volume: 162,539
Last Updated: 05-09-2025
Trading/Investment Offices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$2.48
-0.04
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.50 | $2.50 | $2.56 | $2.56 | $2.35 | $2.35 | $2.44 | $2.44 | 162,539 | $162,539.00 |
| 05-08-2025 | $2.52 | $2.52 | $2.60 | $2.60 | $2.41 | $2.41 | $2.48 | $2.48 | 159,544 | $159,544.00 |
| 05-07-2025 | $2.57 | $2.57 | $2.65 | $2.65 | $2.49 | $2.49 | $2.52 | $2.52 | 116,977 | $116,977.00 |
| 05-06-2025 | $2.65 | $2.65 | $2.68 | $2.68 | $2.46 | $2.46 | $2.62 | $2.62 | 149,223 | $149,223.00 |
| 05-05-2025 | $2.63 | $2.63 | $2.79 | $2.79 | $2.55 | $2.55 | $2.62 | $2.62 | 184,882 | $184,882.00 |
| 05-02-2025 | $2.43 | $2.43 | $2.73 | $2.73 | $2.43 | $2.43 | $2.69 | $2.69 | 207,894 | $207,894.00 |
| 05-01-2025 | $2.37 | $2.37 | $2.53 | $2.53 | $2.33 | $2.33 | $2.46 | $2.46 | 132,219 | $132,219.00 |
| 04-30-2025 | $2.35 | $2.35 | $2.50 | $2.50 | $2.26 | $2.26 | $2.42 | $2.42 | 249,527 | $249,527.00 |
| 04-29-2025 | $2.39 | $2.39 | $2.53 | $2.53 | $2.31 | $2.31 | $2.38 | $2.38 | 150,291 | $150,291.00 |
| 04-28-2025 | $2.55 | $2.55 | $2.61 | $2.61 | $2.36 | $2.36 | $2.40 | $2.40 | 196,814 | $196,814.00 |
