BZAI
BLAIZE HLDG (BZAI)
NASDAQ
$0.49+$0.03 (+5.51%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $67.3M
    Market Cap
  • -86.96%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +1.69%
    Low Price$0.46
    High Price$0.63
  • 3 Months
    -65.34%
    Low Price$0.45
    High Price$1.37
  • 1 Year
    -86.96%
    Low Price$0.45
    High Price$6.29
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.48
0.49
0.45
0.46
-2.62%
1,725,265
09/30/2026
0.47
0.50
0.47
0.48
+0.19%
1,516,066
09/29/2026
0.50
0.51
0.47
0.48
-3.97%
1,427,904
09/28/2026
0.50
0.52
0.49
0.50
-3.54%
1,734,097
09/25/2026
0.51
0.53
0.50
0.51
+1.24%
1,574,966
09/24/2026
0.53
0.56
0.50
0.51
-8.59%
1,876,533
09/23/2026
0.57
0.58
0.53
0.56
-3.41%
2,242,152
09/22/2026
0.57
0.60
0.55
0.57
-2.56%
2,779,776
09/21/2026
0.63
0.64
0.57
0.59
-7.04%
3,044,347
09/18/2026
0.62
0.66
0.59
0.63
+3.17%
6,565,732
09/17/2026
0.60
0.66
0.59
0.62
+4.57%
3,789,332
09/16/2026
0.58
0.71
0.57
0.59
+9.19%
10,031,615
09/15/2026
0.58
0.59
0.54
0.54
-6.59%
1,478,181
09/14/2026
0.54
0.59
0.53
0.58
+3.00%
2,650,969
09/11/2026
0.52
0.57
0.51
0.56
+7.46%
3,376,951
09/10/2026
0.49
0.53
0.48
0.52
+5.98%
2,379,108
09/09/2026
0.46
0.53
0.46
0.49
+6.89%
2,701,579
09/08/2026
0.47
0.48
0.45
0.46
-0.07%
2,153,848
09/04/2026
0.49
0.50
0.46
0.46
-8.12%
1,458,046
09/03/2026
0.48
0.51
0.46
0.50
+5.12%
2,808,016
09/02/2026
0.45
0.48
0.45
0.48
+4.36%
2,266,959
09/01/2026
0.48
0.49
0.45
0.46
-6.34%
2,233,997
08/31/2026
0.48
0.54
0.48
0.49
-8.00%
4,182,348
08/28/2026
0.51
0.54
0.49
0.53
+3.58%
2,339,053
08/27/2026
0.50
0.53
0.50
0.51
+3.12%
2,079,716
08/26/2026
0.46
0.52
0.46
0.50
+5.06%
3,054,010
08/25/2026
0.47
0.48
0.45
0.47
+4.98%
2,525,921
08/24/2026
0.48
0.48
0.44
0.45
-6.02%
3,382,221
08/21/2026
0.50
0.51
0.46
0.48
-3.29%
4,385,149
08/20/2026
0.51
0.53
0.49
0.50
-2.94%
3,624,925
08/19/2026
0.57
0.57
0.50
0.51
-8.63%
4,658,965
08/18/2026
0.49
0.58
0.49
0.56
+7.22%
8,864,213
08/17/2026
0.55
0.57
0.42
0.52
-12.22%
33,134,829
08/14/2026
0.77
0.83
0.54
0.59
-49.31%
57,196,622
08/13/2026
1.15
1.20
1.13
1.17
+1.74%
9,134,544
08/13/2026
-$0.21 Earnings
08/12/2026
1.13
1.16
1.10
1.15
+5.50%
2,510,589
08/11/2026
1.04
1.10
1.01
1.09
+5.83%
1,938,758
08/10/2026
1.16
1.16
1.03
1.03
-6.36%
3,596,044
08/07/2026
1.01
1.12
1.01
1.10
+13.16%
2,854,372
08/06/2026
0.92
1.04
0.91
0.97
+3.96%
1,988,943
08/05/2026
0.95
0.99
0.91
0.94
-1.74%
2,351,583
08/04/2026
0.86
1.03
0.86
0.95
+13.95%
5,815,124
08/03/2026
0.79
0.84
0.79
0.84
+5.68%
1,924,661
07/31/2026
0.82
0.84
0.75
0.79
-2.34%
2,407,557
07/30/2026
0.76
0.82
0.74
0.81
+6.15%
2,898,420
07/29/2026
0.84
0.85
0.76
0.76
-11.40%
4,223,204
07/28/2026
0.86
0.87
0.80
0.86
-1.38%
2,100,932
07/27/2026
0.92
0.95
0.83
0.87
-3.44%
5,363,549
07/24/2026
1.00
1.01
0.90
0.90
-9.16%
3,275,432
07/23/2026
1.01
1.02
0.96
0.99
-2.49%
5,258,566
07/22/2026
1.04
1.06
1.01
1.02
-2.86%
1,386,704
07/21/2026
1.03
1.08
1.02
1.05
+5.00%
3,306,712
07/20/2026
1.08
1.08
1.00
1.00
-6.10%
3,368,736
07/17/2026
1.02
1.10
1.01
1.07
+2.90%
2,078,061
07/16/2026
1.11
1.12
1.01
1.04
-8.41%
7,358,234
07/15/2026
1.18
1.20
1.11
1.13
-1.74%
3,413,996
07/14/2026
1.15
1.20
1.12
1.15
+3.14%
2,218,456
07/13/2026
1.20
1.22
1.11
1.12
-9.35%
3,442,467
07/10/2026
1.20
1.25
1.19
1.23
+1.65%
1,900,041
07/09/2026
1.25
1.27
1.20
1.21
-1.63%
2,711,343
07/08/2026
1.25
1.27
1.21
1.23
-4.28%
2,084,697
07/07/2026
1.37
1.37
1.23
1.29
-6.20%
3,156,086
07/06/2026
1.34
1.43
1.33
1.37
+2.24%
2,091,401
07/02/2026
1.36
1.45
1.33
1.34
0.00%
3,167,892
07/01/2026
1.37
1.40
1.33
1.34
-2.90%
2,234,660
06/30/2026
1.41
1.42
1.35
1.38
0.00%
3,549,865
06/29/2026
1.48
1.48
1.36
1.38
-6.12%
3,623,728
06/26/2026
1.37
1.48
1.37
1.47
+3.52%
6,579,128
06/25/2026
1.45
1.46
1.36
1.42
0.00%
2,970,495
06/24/2026
1.48
1.50
1.41
1.42
-4.05%
3,624,118
06/23/2026
1.55
1.60
1.47
1.48
-9.20%
3,794,508
06/22/2026
1.48
1.71
1.43
1.63
+15.60%
8,463,071
06/18/2026
1.51
1.51
1.39
1.41
-3.42%
6,532,850
06/17/2026
1.57
1.57
1.45
1.46
-5.81%
4,724,774
06/16/2026
1.63
1.69
1.55
1.55
-6.06%
2,337,138
06/15/2026
1.54
1.67
1.54
1.65
+12.24%
4,195,314
06/12/2026
1.53
1.56
1.47
1.47
-4.55%
2,793,922
06/11/2026
1.51
1.55
1.47
1.54
+2.33%
3,180,371
06/10/2026
1.58
1.66
1.50
1.51
-6.23%
3,201,607
06/09/2026
1.74
1.80
1.54
1.61
-6.14%
5,822,084
06/08/2026
1.69
1.77
1.65
1.71
+3.01%
3,139,666
06/05/2026
1.79
1.79
1.63
1.66
-8.29%
5,365,887
06/04/2026
1.72
1.88
1.70
1.81
+1.12%
3,751,665
06/03/2026
1.88
1.90
1.76
1.79
-7.25%
5,084,143
06/02/2026
1.87
1.97
1.84
1.93
+2.12%
6,774,850
06/01/2026
1.83
1.92
1.71
1.89
+7.39%
9,563,919
05/29/2026
1.63
1.83
1.59
1.76
+10.69%
8,605,198
05/28/2026
1.58
1.64
1.54
1.59
+0.63%
4,526,734
05/27/2026
1.63
1.68
1.55
1.58
-3.66%
5,805,307
05/26/2026
1.47
1.67
1.42
1.64
+11.56%
8,111,546
05/22/2026
1.53
1.59
1.44
1.47
-2.65%
5,821,393
05/21/2026
1.40
1.52
1.38
1.51
+7.86%
5,894,076
05/20/2026
1.32
1.48
1.31
1.40
+7.69%
8,244,862
05/19/2026
1.25
1.37
1.20
1.30
+2.36%
7,840,068
05/18/2026
1.35
1.41
1.23
1.27
-3.05%
7,391,114
05/15/2026
1.64
1.66
1.28
1.31
-25.99%
21,444,958
05/14/2026
1.70
1.82
1.60
1.77
+5.67%
14,235,615
05/14/2026
-$0.19 Earnings
05/13/2026
1.66
1.69
1.60
1.68
+2.76%
7,962,723