ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3337 -0.0263 (-7.31%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.3812 0.4295 0.3812 0.4000 5,083 +0.00(+0.03%)
Dec 31, 2025 0.4338 0.4338 0.3526 0.3999 30,070 -0.00(-0.22%)
Dec 30, 2025 0.4125 0.4340 0.4000 0.4008 33,590 -0.03(-6.79%)
Dec 29, 2025 0.4300 0.4500 0.3992 0.4300 35,866 +0.01(+2.38%)
Dec 26, 2025 0.4501 0.4501 0.4200 0.4200 54,021 -0.03(-6.67%)
Dec 24, 2025 0.4500 0.4900 0.4500 0.4500 13,572 +0.01(+1.72%)
Dec 23, 2025 0.4700 0.5000 0.4424 0.4424 21,728 -0.01(-1.69%)
Dec 22, 2025 0.4450 0.4700 0.4426 0.4500 6,698 +0.01(+1.53%)
Dec 19, 2025 0.4799 0.4799 0.4200 0.4432 21,297 +0.00(+0.73%)
Dec 18, 2025 0.4700 0.4800 0.4400 0.4400 17,854 -0.01(-2.22%)
Dec 17, 2025 0.4761 0.4820 0.4500 0.4500 24,731 -0.03(-6.25%)
Dec 16, 2025 0.4801 0.4801 0.4760 0.4800 20,520 +0.00(+0.82%)
Dec 15, 2025 0.4900 0.4901 0.4760 0.4761 27,189 -0.01(-2.84%)
Dec 12, 2025 0.5000 0.5002 0.4800 0.4900 36,171 -0.02(-3.90%)
Dec 11, 2025 0.5097 0.5192 0.5000 0.5099 30,011 +0.01(+1.98%)
Dec 10, 2025 0.5000 0.5194 0.5000 0.5000 428 -0.04(-7.39%)
Dec 09, 2025 0.5102 0.5400 0.4900 0.5399 56,829 +0.03(+5.86%)
Dec 08, 2025 0.5610 0.5610 0.5100 0.5100 323 -0.00(-0.02%)
Dec 05, 2025 0.5000 0.6064 0.5000 0.5101 14,573 -0.04(-7.25%)
Dec 04, 2025 0.5300 0.5500 0.5000 0.5500 34,588 +0.05(+10.00%)
Dec 03, 2025 0.5300 0.5300 0.4441 0.5000 43,064 +0.01(+2.02%)
Dec 02, 2025 0.5200 0.5299 0.4700 0.4901 28,742 -0.05(-9.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.