Free Trial
→ Elon Set to Shock the World by May 1st ? (From Brownstone Research) (Ad) Buy BZAI Stock  Free BZAI Stock Alerts

Blaize (BZAI) Stock Chart & Stock Price History

Blaize logo
$2.19 +0.17 (+8.42%)
As of 04:00 PM Eastern
Compare

Blaize Stock Price Performance

5 Day
Performance
-21.22%
1 Month
Performance
-28.43%
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 Tuesday, April, 1, 2025

BZAI Chart by TradingView
Remove Ads

Blaize Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/18/2025$3.36$3.24
-3.57%		$3.45$3.15549,847 shs$329.15 million
03/17/2025$3.52$3.36
-4.55%		$3.80$3.31675,774 shs$341.34 million
03/14/2025$3.49$3.52
+0.86%		$4.08$3.301.61 million shs$357.59 million
03/13/2025$3.31$3.49
+5.44%		$3.74$3.171.04 million shs$354.55 million
03/12/2025$3.38$3.31
-2.07%		$3.76$3.29636,293 shs$336.26 million
03/11/2025$3.16$3.38
+6.96%		$3.47$3.06719,363 shs$343.37 million
03/10/2025$3.30$3.16
-4.24%		$3.50$3.01707,283 shs$321.02 million
03/07/2025$3.10$3.30
+6.45%		$3.49$3.06412,404 shs$335.24 million
03/06/2025$3.23$3.10
-4.02%		$3.40$3.06288,638 shs$314.93 million
03/05/2025$3.37$3.23
-4.15%		$3.50$3.15338,916 shs$328.13 million
03/04/2025$2.94$3.37
+14.63%		$3.58$2.75729,490 shs$342.36 million
03/03/2025$3.06$2.94
-3.92%		$3.48$2.80579,754 shs$298.67 million
02/28/2025$3.56$3.06
-14.04%		$3.66$2.96796,830 shs$310.86 million
Related Companies

This page (NASDAQ:BZAI) was last updated on 4/1/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Trump Allies Confirm Exec Order 14024 Triggers Dollar Collapse
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Musk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...
InvestorPlace | Sponsored
Retirement Nightmare? It’s Already Happening.
The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...
Investors Alley | Sponsored
New “Trump” currency proposed in DC
A former U.S. Presidential Advisor has come forward with a stern warning to investors: “Get out of tech, no...
Paradigm Press | Sponsored
10X Bigger than AI, quantum, EVs, crypto, and robotics combined?
World Economic Forum: "Arguably the Most Exciting Human Discovery Since Fire" Sam Altman, Bill Gates, and M...
Stansberry Research | Sponsored
Is Fort Knox Hiding Less Gold Than We Think? Find Out What That Means for You
With gold prices recently soaring to record highs over $3,000 an ounce, and central banks rushing to accumulat...
The Oxford Club | Sponsored