Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	0.4100	0.4487	0.3200	0.3400	30,577	-0.09(-21.02%)
Mar 27, 2026	0.4000	0.5400	0.3920	0.4305	119,138	+0.03(+7.62%)
Mar 26, 2026	0.2978	0.4400	0.2978	0.4000	181,001	+0.12(+42.86%)
Mar 25, 2026	0.3400	0.3700	0.2700	0.2800	82,232	-0.00(-0.88%)
Mar 24, 2026	0.2500	0.3150	0.2410	0.2825	74,436	-0.02(-5.83%)
Mar 23, 2026	0.3100	0.3399	0.2510	0.3000	18,395	-0.01(-2.60%)
Mar 20, 2026	0.2599	0.3240	0.2599	0.3080	30,443	+0.03(+10.16%)
Mar 19, 2026	0.2649	0.2797	0.2500	0.2796	6,950	-0.00(-0.04%)
Mar 18, 2026	0.2886	0.2890	0.2500	0.2797	15,888	-0.01(-3.39%)
Mar 17, 2026	0.2600	0.2896	0.2501	0.2895	21,955	+0.03(+10.92%)
Mar 16, 2026	0.2900	0.2901	0.2610	0.2610	10,870	-0.03(-11.76%)
Mar 13, 2026	0.2963	0.2963	0.2601	0.2958	11,575	+0.03(+12.00%)
Mar 12, 2026	0.3200	0.3200	0.2620	0.2641	17,232	-0.06(-17.47%)
Mar 11, 2026	0.2900	0.3201	0.2801	0.3200	2,801	+0.03(+10.31%)
Mar 10, 2026	0.3100	0.3400	0.2900	0.2901	14,702	-0.01(-4.89%)
Mar 09, 2026	0.2500	0.3050	0.2500	0.3050	18,712	+0.05(+18.68%)
Mar 06, 2026	0.2632	0.2632	0.2510	0.2570	2,765	-0.03(-11.38%)
Mar 05, 2026	0.3012	0.3100	0.2712	0.2900	12,733	-0.04(-12.12%)
Mar 04, 2026	0.2500	0.3412	0.2500	0.3300	25,339	+0.03(+10.04%)
Mar 03, 2026	0.3000	0.3000	0.2500	0.2999	28,253	+0.01(+4.86%)
Mar 02, 2026	0.2725	0.3000	0.2500	0.2860	7,231	-0.04(-13.33%)
Feb 26, 2026				0.3300	0	-0.02(-6.67%)
Feb 25, 2026	0.3178	0.3536	0.2600	0.3536	21,417	+0.03(+10.16%)
Feb 24, 2026	0.3598	0.3598	0.2304	0.3210	45,257	+0.01(+3.55%)
Feb 23, 2026	0.3100	0.3430	0.3061	0.3100	26,598	-0.02(-7.10%)
Feb 20, 2026	0.3400	0.3700	0.3100	0.3337	23,201	-0.03(-7.31%)
Feb 19, 2026	0.3644	0.3870	0.3212	0.3600	7,020	+0.02(+5.26%)
Feb 18, 2026	0.3668	0.4237	0.3400	0.3420	36,134	+0.01(+1.97%)
Feb 17, 2026	0.3500	0.3500	0.3207	0.3354	22,876	-0.01(-4.14%)
Feb 13, 2026	0.3500	0.3649	0.3010	0.3499	27,755	+0.02(+6.03%)
Feb 12, 2026	0.3500	0.3501	0.3155	0.3300	13,510	-0.03(-8.31%)
Feb 11, 2026	0.3800	0.3800	0.3500	0.3599	8,654	-0.02(-5.26%)
Feb 10, 2026	0.3828	0.3932	0.3500	0.3799	21,679	+0.02(+5.53%)
Feb 09, 2026	0.4035	0.4035	0.3500	0.3600	40,696	-0.03(-7.10%)
Feb 06, 2026	0.3300	0.3900	0.3300	0.3875	18,297	+0.04(+10.34%)
Feb 05, 2026	0.3500	0.4025	0.3379	0.3512	17,195	-0.01(-2.47%)
Feb 04, 2026	0.3800	0.3875	0.3518	0.3601	19,703	-0.03(-8.58%)
Feb 03, 2026	0.3500	0.4011	0.3424	0.3939	63,189	+0.07(+23.09%)
Feb 02, 2026	0.3649	0.3650	0.3000	0.3200	17,418	-0.05(-12.93%)
Jan 30, 2026	0.3600	0.3802	0.3002	0.3675	54,892	+0.00(+0.33%)
Jan 29, 2026	0.4000	0.4071	0.3002	0.3663	62,292	-0.07(-15.17%)
Jan 28, 2026	0.4295	0.4400	0.3800	0.4318	39,287	-0.01(-1.37%)
Jan 27, 2026	0.4300	0.4500	0.3550	0.4378	59,714	+0.05(+12.26%)
Jan 26, 2026	0.4001	0.4025	0.3390	0.3900	32,727	-0.01(-2.50%)
Jan 23, 2026	0.4000	0.4300	0.3900	0.4000	22,262	+0.00(+0.00%)
Jan 22, 2026	0.4100	0.4400	0.4000	0.4000	15,985	-0.01(-3.61%)
Jan 21, 2026	0.4062	0.4300	0.3800	0.4150	26,838	+0.01(+3.75%)
Jan 20, 2026	0.4588	0.4588	0.3700	0.4000	46,153	-0.05(-11.13%)
Jan 16, 2026	0.4501	0.4995	0.4210	0.4501	14,904	+0.01(+2.30%)
Jan 15, 2026	0.4800	0.4800	0.4400	0.4400	47,423	-0.06(-12.00%)
Jan 14, 2026	0.4721	0.5000	0.4319	0.5000	19,991	+0.05(+10.60%)
Jan 13, 2026	0.4900	0.4999	0.4307	0.4521	13,519	+0.01(+1.50%)
Jan 12, 2026	0.4808	0.4808	0.4303	0.4454	1,343	+0.02(+3.51%)
Jan 09, 2026	0.4615	0.4800	0.4303	0.4303	4,983	-0.01(-1.38%)
Jan 08, 2026	0.4400	0.4400	0.4300	0.4363	5,134	+0.05(+11.87%)
Jan 07, 2026	0.4393	0.4393	0.3900	0.3900	1,210	-0.01(-2.50%)
Jan 06, 2026	0.4550	0.4975	0.4000	0.4000	4,129	-0.03(-6.98%)
Jan 05, 2026	0.4295	0.4999	0.3825	0.4300	27,205	+0.03(+7.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Blaize Holdings, Inc. - Warrant (NQ:BZAIW)

Historical Prices

Popular Pages