stockNASDAQ: BZAI • 28 Days Updates
Blaize Holdings Inc. (BZAI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:blaize.com
Price & Performance Trajectory
Blaize Holdings Inc.NASDAQ: BZAI
Latest Close
$0.29
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBZAI session performance
✓ Latest Close USD
$0.29
Latest session close
$-0.27vs period start
Period Return % % GAIN
-47.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.71 / $0.26
Period range envelope
$0.45channel spread
Total Volume SHARES
70.32M
Period turnover
Avg: 3.52M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.29 | +2.54% | $0.29 | $0.27 | 1.87M |
| Oct 08, 2026 | $0.29 | -1.03% | $0.30 | $0.28 | 3.17M |
| Oct 07, 2026 | $0.29 | +0.00% | $0.30 | $0.28 | 2.94M |
| Oct 06, 2026 | $0.29 | -33.49% | $0.33 | $0.26 | 14.50M |
| Oct 05, 2026 | $0.44 | -9.17% | $0.48 | $0.43 | 2.85M |
| Oct 02, 2026 | $0.48 | +3.36% | $0.49 | $0.46 | 1.55M |
| Oct 01, 2026 | $0.46 | -3.52% | $0.48 | $0.45 | 1.33M |
| Sep 30, 2026 | $0.48 | +0.21% | $0.50 | $0.47 | 1.51M |
| Sep 29, 2026 | $0.48 | -4.03% | $0.51 | $0.47 | 1.43M |
| Sep 28, 2026 | $0.50 | -3.50% | $0.52 | $0.49 | 1.73M |
| Sep 25, 2026 | $0.51 | +1.18% | $0.53 | $0.50 | 1.57M |
| Sep 23, 2026 | $0.56 | -3.46% | $0.58 | $0.53 | 2.19M |
| Sep 22, 2026 | $0.57 | -2.56% | $0.60 | $0.55 | 2.76M |
| Sep 21, 2026 | $0.59 | -7.09% | $0.64 | $0.57 | 3.04M |
| Sep 18, 2026 | $0.64 | +3.25% | $0.67 | $0.60 | 6.56M |
Page 1 of 2