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)

0.6903 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 0.7636 0.8071 0.5015 0.6903 300,537 -0.12(-14.78%)
Nov 10, 2025 0.8900 1.050 0.8000 0.8100 142,181 +0.07(+9.24%)
Nov 07, 2025 0.7500 0.7658 0.7000 0.7415 40,104 -0.02(-2.00%)
Nov 06, 2025 0.7900 0.8500 0.7566 0.7566 74,578 -0.12(-14.01%)
Nov 05, 2025 0.8250 0.8917 0.7799 0.8799 96,979 +0.05(+6.65%)
Nov 04, 2025 0.8000 0.8494 0.7350 0.8250 383,856 -0.05(-5.17%)
Nov 03, 2025 0.9592 0.9592 0.8126 0.8700 335,962 -0.01(-1.14%)
Oct 31, 2025 0.9600 0.9900 0.7800 0.8800 347,795 -0.09(-9.73%)
Oct 30, 2025 0.9401 1.015 0.9230 0.9748 53,010 -0.01(-0.53%)
Oct 29, 2025 0.9700 1.060 0.9601 0.9800 43,621 -0.03(-2.97%)
Oct 28, 2025 1.110 1.160 0.9700 1.010 46,095 -0.10(-9.01%)
Oct 27, 2025 1.070 1.190 1.070 1.110 23,316 -0.05(-4.31%)
Oct 24, 2025 1.165 1.206 1.110 1.160 112,716 +0.15(+14.85%)
Oct 23, 2025 0.9200 1.150 0.9200 1.010 66,026 +0.09(+9.78%)
Oct 22, 2025 1.095 1.095 0.9000 0.9200 202,076 -0.20(-17.86%)
Oct 21, 2025 1.160 1.260 1.050 1.120 104,378 -0.08(-6.67%)
Oct 20, 2025 1.200 1.290 1.011 1.200 124,292 +0.05(+4.35%)
Oct 17, 2025 1.120 1.190 1.050 1.150 103,209 +0.05(+4.55%)
Oct 16, 2025 1.500 1.570 1.010 1.100 271,645 -0.31(-21.99%)
Oct 15, 2025 1.040 1.500 1.040 1.410 1,255,229 +0.47(+50.00%)
Oct 14, 2025 0.8500 0.9500 0.7400 0.9400 60,531 +0.04(+4.46%)
Oct 13, 2025 0.8705 0.9000 0.7294 0.8999 128,830 +0.09(+11.10%)
Oct 10, 2025 1.080 1.090 0.7500 0.8100 315,867 -0.19(-19.00%)
Oct 09, 2025 1.080 1.090 0.9397 1.000 217,810 -0.02(-1.96%)
Oct 08, 2025 1.020 1.100 0.9425 1.020 279,425 +0.02(+2.00%)
Oct 07, 2025 1.110 1.120 0.9520 1.000 172,079 +0.05(+5.40%)
Oct 06, 2025 0.7500 1.240 0.7211 0.9488 872,521 +0.24(+33.61%)
Oct 03, 2025 0.6400 0.7300 0.6200 0.7101 107,773 +0.09(+14.74%)
Oct 02, 2025 0.6347 0.6383 0.5900 0.6189 94,923 +0.02(+4.02%)
Oct 01, 2025 0.6100 0.6400 0.5900 0.5950 29,116 -0.03(-4.22%)
Sep 30, 2025 0.6100 0.6500 0.5600 0.6212 63,228 -0.03(-4.43%)
Sep 29, 2025 0.6300 0.6500 0.6000 0.6500 37,976 -0.02(-3.27%)
Sep 26, 2025 0.6220 0.7200 0.6201 0.6720 127,120 +0.06(+9.84%)
Sep 25, 2025 0.6100 0.6500 0.5801 0.6118 70,270 -0.03(-5.01%)
Sep 24, 2025 0.6750 0.6850 0.5964 0.6441 197,999 +0.04(+7.33%)
Sep 23, 2025 0.6000 0.6299 0.5700 0.6001 28,466 +0.03(+5.28%)
Sep 22, 2025 0.6000 0.6000 0.5700 0.5700 59,799 -0.02(-3.80%)
Sep 19, 2025 0.5500 0.6000 0.5310 0.5925 31,920 +0.02(+3.95%)
Sep 18, 2025 0.5690 0.6300 0.5690 0.5700 21,334 +0.00(+0.18%)
Sep 17, 2025 0.5750 0.6200 0.5690 0.5690 97,270 -0.01(-1.03%)
Sep 16, 2025 0.4979 0.5750 0.4979 0.5749 54,072 +0.06(+12.73%)
Sep 15, 2025 0.5100 0.5100 0.5099 0.5100 8,274 +0.01(+1.94%)
Sep 12, 2025 0.5199 0.5199 0.4661 0.5003 10,156 +0.04(+7.59%)
Sep 11, 2025 0.5250 0.5800 0.4650 0.4650 58,128 -0.08(-13.90%)
Sep 10, 2025 0.5500 0.5800 0.5102 0.5401 33,986 +0.02(+3.09%)
Sep 09, 2025 0.5005 0.5600 0.4489 0.5239 74,974 +0.11(+27.78%)
Sep 08, 2025 0.4200 0.4700 0.4100 0.4100 13,068 +0.00(+0.00%)
Sep 05, 2025 0.4200 0.4500 0.4025 0.4100 88,404 -0.02(-4.65%)
Sep 04, 2025 0.4300 0.4400 0.4100 0.4300 41,405 -0.01(-2.27%)
Sep 03, 2025 0.5300 0.5300 0.4400 0.4400 89,067 -0.10(-18.95%)
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.