BZAI
BLAIZE HLDG (BZAI)
NASDAQ
$1.51-$0.12 (-7.67%)
Price as of Jun 23, 2026 5:51 PM EDT
  • $231.9M
    Market Cap
  • -32.37%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +10.88%
    Low Price$1.41
    High Price$1.93
  • 3 Months
    +56.73%
    Low Price$1.24
    High Price$2.52
  • 1 Year
    -32.37%
    Low Price$1.02
    High Price$6.29
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.87
1.99
1.78
1.89
+3.85%
7,740,132
03/31/2026
1.58
1.88
1.52
1.82
+15.19%
6,826,928
03/30/2026
1.75
1.76
1.56
1.58
-8.67%
5,287,020
03/27/2026
1.74
1.99
1.67
1.73
-1.14%
16,264,849
03/26/2026
1.22
1.78
1.19
1.75
+41.13%
30,346,171
03/25/2026
1.55
1.58
1.22
1.24
+11.71%
51,443,768
03/24/2026
1.12
1.22
1.06
1.11
+0.91%
23,675,714
03/24/2026
-$0.03 Earnings
03/23/2026
1.08
1.15
1.06
1.10
+5.77%
2,282,225
03/20/2026
1.08
1.08
1.02
1.04
-3.70%
2,100,430
03/19/2026
1.01
1.10
1.00
1.08
+5.88%
1,930,589
03/18/2026
1.03
1.06
1.01
1.02
-2.86%
1,435,304
03/17/2026
1.07
1.11
1.02
1.05
0.00%
1,734,892
03/16/2026
1.08
1.14
1.03
1.05
-3.67%
2,159,237
03/13/2026
1.13
1.15
1.05
1.09
-1.80%
1,979,422
03/12/2026
1.13
1.22
1.11
1.11
-3.48%
1,623,513
03/11/2026
1.11
1.17
1.11
1.15
+2.68%
1,371,534
03/10/2026
1.11
1.20
1.11
1.12
+0.90%
1,786,416
03/09/2026
1.08
1.13
1.02
1.11
+1.83%
2,023,599
03/06/2026
1.16
1.16
1.09
1.09
-6.84%
1,888,359
03/05/2026
1.18
1.22
1.14
1.17
+0.86%
1,816,251
03/04/2026
1.08
1.20
1.08
1.16
+9.43%
2,390,344
03/03/2026
1.04
1.11
1.00
1.06
-2.75%
4,411,802
03/02/2026
1.15
1.17
1.09
1.09
-7.63%
2,812,076
02/27/2026
1.13
1.21
1.12
1.18
0.00%
3,019,047
02/26/2026
1.18
1.23
1.15
1.18
-1.67%
1,260,660
02/25/2026
1.16
1.23
1.14
1.20
+7.14%
1,307,784
02/24/2026
1.17
1.19
1.11
1.12
-4.27%
1,410,920
02/23/2026
1.23
1.24
1.15
1.17
-6.02%
2,172,786
02/20/2026
1.33
1.33
1.24
1.25
-6.39%
1,171,840
02/19/2026
1.35
1.37
1.24
1.33
-3.62%
1,519,175
02/18/2026
1.36
1.57
1.29
1.38
+5.34%
4,696,438
02/17/2026
1.19
1.40
1.19
1.31
+11.02%
3,104,773
02/13/2026
1.18
1.27
1.18
1.18
+3.51%
2,120,604
02/12/2026
1.17
1.19
1.10
1.14
-3.39%
1,741,082
02/11/2026
1.26
1.27
1.15
1.18
-6.35%
1,480,825
02/10/2026
1.25
1.29
1.22
1.26
0.00%
1,258,554
02/09/2026
1.26
1.28
1.19
1.26
-0.79%
1,834,875
02/06/2026
1.14
1.27
1.14
1.27
+15.45%
2,120,714
02/05/2026
1.17
1.20
1.08
1.10
-8.33%
2,156,126
02/04/2026
1.32
1.35
1.18
1.20
-8.40%
2,595,021
02/03/2026
1.27
1.36
1.24
1.31
+7.38%
2,673,297
02/02/2026
1.40
1.46
1.22
1.22
-10.29%
4,825,877
01/30/2026
1.50
1.52
1.34
1.36
-12.26%
3,850,183