BZAI
BLAIZE HLDG (BZAI)
NASDAQ
$0.49+$0.006 (+1.32%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $69.3M
    Market Cap
  • -86.67%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -54.41%
    Low Price$0.48
    High Price$1.17
  • 3 Months
    -68.30%
    Low Price$0.48
    High Price$1.93
  • 1 Year
    -86.67%
    Low Price$0.48
    High Price$6.29
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.80
1.81
1.62
1.63
-9.44%
10,791,663
05/11/2026
1.83
1.90
1.78
1.80
-3.74%
7,488,052
05/08/2026
1.83
1.89
1.70
1.87
+2.19%
8,931,787
05/07/2026
1.88
1.88
1.74
1.83
-2.14%
9,051,830
05/06/2026
1.82
1.91
1.75
1.87
-19.05%
27,427,853
05/05/2026
2.33
2.47
2.26
2.31
-0.86%
12,333,107
05/04/2026
2.32
2.82
2.30
2.33
+14.78%
43,940,013
05/01/2026
1.95
2.08
1.89
2.03
+3.57%
5,798,034
04/30/2026
1.92
2.00
1.74
1.96
+2.62%
8,215,828
04/29/2026
1.91
1.93
1.83
1.91
+0.53%
3,672,647
04/28/2026
2.13
2.20
1.80
1.90
-12.04%
11,822,549
04/27/2026
2.01
2.19
1.90
2.16
+7.46%
10,395,464
04/24/2026
1.99
2.05
1.81
2.01
+4.69%
6,645,356
04/23/2026
2.06
2.08
1.90
1.92
-10.28%
6,547,606
04/22/2026
2.16
2.19
2.07
2.14
0.00%
5,221,762
04/21/2026
2.37
2.48
2.11
2.14
-7.56%
9,135,820
04/20/2026
2.38
2.41
2.19
2.32
-8.13%
12,332,221
04/17/2026
2.03
2.64
2.00
2.52
+45.66%
79,699,022
04/16/2026
1.71
1.78
1.65
1.73
+4.85%
15,651,027
04/15/2026
1.79
1.79
1.63
1.65
-6.25%
5,411,245
04/14/2026
1.93
2.03
1.62
1.76
-7.85%
8,379,145
04/13/2026
2.00
2.02
1.90
1.91
-8.61%
3,902,133
04/10/2026
2.34
2.41
2.03
2.09
-9.13%
6,824,867
04/09/2026
2.06
2.39
1.96
2.30
+12.20%
9,743,264
04/08/2026
2.05
2.10
1.93
2.05
+6.22%
6,128,157
04/07/2026
1.84
1.93
1.75
1.93
+3.21%
4,766,489
04/06/2026
1.79
1.96
1.71
1.87
+4.47%
4,633,223
04/02/2026
1.81
1.89
1.76
1.79
-5.29%
3,952,103