Free Trial
→ How War with China Could Start in 128 Days (From Behind the Markets) (Ad) Buy BZAI Stock  Free BZAI Stock Alerts

Blaize (BZAI) Stock Chart & Stock Price History

Blaize logo
$2.77 -0.04 (-1.42%)
As of 04/17/2025 04:00 PM Eastern
Compare

Blaize Stock Price Performance

5 Day
Performance
-9.77%
1 Month
Performance
-15.29%
Receive BZAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Blaize and its competitors with MarketBeat's FREE daily newsletter.

BZAI Stock Chart for Sunday, April, 20, 2025

BZAI Chart by TradingView

Blaize Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$2.77$2.77$2.90$2.64142,188 shs$281.40 million
04/17/2025$2.81$2.77
-1.42%		$2.90$2.64142,188 shs$281.40 million
04/16/2025$3.07$2.81
-8.47%		$3.26$2.77311,981 shs$285.47 million
04/15/2025$2.91$3.07
+5.50%		$3.10$2.81377,253 shs$311.88 million
04/14/2025$2.60$2.91
+11.92%		$2.99$2.49339,467 shs$295.62 million
04/11/2025$2.48$2.60
+4.84%		$2.64$2.25436,492 shs$264.13 million
04/10/2025$2.64$2.48
-6.06%		$2.61$2.39239,751 shs$251.94 million
04/09/2025$2.35$2.64
+12.34%		$2.69$2.22377,378 shs$268.20 million
04/09/2025$2.35$2.64
+12.34%		$2.69$2.22377,378 shs$268.20 million
04/08/2025$2.51$2.35
-6.37%		$2.74$2.33261,483 shs$238.73 million
04/08/2025$2.51$2.35
-6.37%		$2.74$2.33261,483 shs$238.73 million
04/07/2025$2.23$2.51
+12.56%		$2.53$2.08494,100 shs$254.99 million
04/04/2025$2.04$2.23
+9.31%		$2.29$1.95375,192 shs$226.54 million
04/03/2025$2.20$2.04
-7.27%		$2.12$1.96250,597 shs$207.24 million
04/02/2025$2.19$2.20
+0.46%		$2.28$2.06251,633 shs$223.50 million
04/01/2025$2.02$2.19
+8.42%		$2.41$2.02720,998 shs$222.48 million
03/31/2025$2.31$2.02
-12.55%		$2.46$1.701.05 million shs$205.21 million
03/28/2025$2.78$2.31
-16.91%		$2.81$2.30917,789 shs$234.67 million
03/27/2025$2.76$2.78
+0.72%		$2.89$2.70372,749 shs$282.42 million
03/26/2025$3.12$2.76
-11.54%		$3.17$2.70873,079 shs$280.39 million
03/25/2025$3.18$3.12
-1.89%		$3.44$3.10705,025 shs$316.96 million
03/24/2025$3.32$3.18
-4.22%		$3.35$3.05707,204 shs$323.05 million
03/21/2025$3.27$3.32
+1.53%		$3.41$3.063.92 million shs$337.28 million
03/20/2025$3.34$3.27
-2.10%		$3.52$3.211.16 million shs$332.20 million
03/19/2025$3.24$3.34
+3.09%		$3.45$3.20788,612 shs$339.31 million
Related Companies

This page (NASDAQ:BZAI) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Top Secret $9 Trillion AI Superweapon
Jeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...
Brownstone Research | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
DOGE tax surprise
Elon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...
Altimetry | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored