Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blaize Holdings (BZAI.US) Share Price

Price $1.795 on 03-04-2026 at 22:47:26
Change $-0.08 -4.47%
Buy $1.82
Sell $1.80
Last Trade: -
Day's Volume: 172,575
Last Close: $1.79
Open: $1.81
ISIN: US0929151076
Day's Range $1.76 - $1.88
52wk Range: $1.005 - $6.75
Market Capitalisation: $219.71m
VWAP: $1.815654
Shares in Issue: 122.74m

Blaize Holdings (BZAI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Blaize Holdings trades

Blaize Holdings (BZAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.81 1.88 1.76 1.79 172,575
2nd Apr 2026 (Thu) 1.81 1.88 1.76 1.79 172,575
1st Apr 2026 (Wed) 1.85 1.985 1.78 1.89 353,565
31st Mar 2026 (Tue) 1.60 1.875 1.53 1.82 279,360
30th Mar 2026 (Mon) 1.74 1.74 1.555 1.58 229,479
27th Mar 2026 (Fri) 1.74 1.99 1.67 1.73 914,323
26th Mar 2026 (Thu) 1.20 1.78 1.195 1.75 1,343,342
25th Mar 2026 (Wed) 1.545 1.57 1.22 1.24 3,029,898
24th Mar 2026 (Tue) 1.12 1.22 1.065 1.11 2,367,273
23rd Mar 2026 (Mon) 1.075 1.15 1.06 1.10 45,120
20th Mar 2026 (Fri) 1.05 1.06 1.02 1.04 51,436
19th Mar 2026 (Thu) 1.01 1.09 1.005 1.08 105,931
18th Mar 2026 (Wed) 1.04 1.05 1.02 1.02 86,366
17th Mar 2026 (Tue) 1.08 1.10 1.025 1.05 131,352
16th Mar 2026 (Mon) 1.12 1.14 1.035 1.05 127,391
13th Mar 2026 (Fri) 1.14 1.15 1.05 1.09 95,943
12th Mar 2026 (Thu) 1.155 1.215 1.115 1.11 61,034
11th Mar 2026 (Wed) 1.15 1.165 1.105 1.15 86,452
10th Mar 2026 (Tue) 1.135 1.20 1.115 1.12 81,272
9th Mar 2026 (Mon) 1.08 1.125 1.025 1.11 78,420
6th Mar 2026 (Fri) 1.16 1.16 1.09 1.09 110,369
See more Blaize Holdings price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered