Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.5163 0.517 0.4856 0.4957 42,652
25th Sep 2026 (Fri) 0.5228 0.524 0.50 0.5139 35,052
24th Sep 2026 (Thu) 0.5386 0.5474 0.5013 0.5076 29,648
23rd Sep 2026 (Wed) 0.572 0.572 0.5354 0.5553 65,574
22nd Sep 2026 (Tue) 0.5792 0.5965 0.5533 0.5749 59,562
21st Sep 2026 (Mon) 0.6398 0.6399 0.5752 0.59 29,813
18th Sep 2026 (Fri) 0.63 0.6606 0.595 0.6347 87,620
17th Sep 2026 (Thu) 0.60 0.6567 0.5901 0.6152 171,301
16th Sep 2026 (Wed) 0.566 0.71 0.566 0.5883 99,636
15th Sep 2026 (Tue) 0.5774 0.5833 0.541 0.5388 74,283
14th Sep 2026 (Mon) 0.5428 0.5897 0.5381 0.5768 83,815
11th Sep 2026 (Fri) 0.52 0.5738 0.52 0.56 171,534
10th Sep 2026 (Thu) 0.49 0.5279 0.4847 0.5211 90,379
9th Sep 2026 (Wed) 0.47 0.529 0.4654 0.4917 72,455
8th Sep 2026 (Tue) 0.4669 0.4796 0.4483 0.46 29,375
7th Sep 2026 (Mon) 0.4973 0.4973 0.4711 0.4603 71,239
4th Sep 2026 (Fri) 0.4973 0.4973 0.4711 0.4603 71,239
3rd Sep 2026 (Thu) 0.4877 0.5097 0.4636 0.501 161,039
2nd Sep 2026 (Wed) 0.4597 0.4789 0.4541 0.4766 68,463
1st Sep 2026 (Tue) 0.4871 0.4871 0.453 0.4567 85,462
31st Aug 2026 (Mon) 0.4874 0.5379 0.4781 0.4876 220,809
28th Aug 2026 (Fri) 0.51 0.5367 0.4947 0.53 42,740
27th Aug 2026 (Thu) 0.5096 0.5254 0.50 0.5117 76,864
26th Aug 2026 (Wed) 0.4651 0.52 0.4601 0.4962 131,600
25th Aug 2026 (Tue) 0.46 0.4824 0.4511 0.4723 106,803
24th Aug 2026 (Mon) 0.4777 0.4801 0.4413 0.4499 96,250
21st Aug 2026 (Fri) 0.5032 0.51 0.4612 0.4787 90,526
20th Aug 2026 (Thu) 0.5095 0.53 0.49 0.495 92,524
19th Aug 2026 (Wed) 0.5591 0.566 0.5004 0.51 197,960
18th Aug 2026 (Tue) 0.4914 0.5764 0.4901 0.5582 286,332
17th Aug 2026 (Mon) 0.5515 0.565 0.42 0.5206 1,198,097
14th Aug 2026 (Fri) 0.7544 0.83 0.5435 0.5931 2,137,391
13th Aug 2026 (Thu) 1.15 1.19 1.135 1.17 582,193
12th Aug 2026 (Wed) 1.13 1.16 1.105 1.15 120,641
11th Aug 2026 (Tue) 1.04 1.10 1.02 1.09 120,084
10th Aug 2026 (Mon) 1.16 1.16 1.03 1.03 248,581
7th Aug 2026 (Fri) 1.02 1.12 1.015 1.10 61,926
6th Aug 2026 (Thu) 0.9301 1.035 0.91 0.9721 50,569
5th Aug 2026 (Wed) 0.9611 0.9776 0.9102 0.9351 53,649
4th Aug 2026 (Tue) 0.8657 1.02 0.8656 0.9517 157,151
3rd Aug 2026 (Mon) 0.796 0.8402 0.7866 0.8352 47,000
31st Jul 2026 (Fri) 0.8235 0.83 0.7563 0.7903 38,687
30th Jul 2026 (Thu) 0.752 0.8237 0.7387 0.8092 126,395
29th Jul 2026 (Wed) 0.8403 0.8479 0.76 0.7623 75,819
FTSE 100 Latest
Value10,718.83
Change33.95