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)

0.4025 -0.0275 (-6.40%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.5200 0.5417 0.5142 0.5417 6,656 -0.01(-1.51%)
Nov 28, 2025 0.5300 0.5500 0.5300 0.5500 878 +0.03(+5.77%)
Nov 26, 2025 0.5000 0.5698 0.5000 0.5200 23,500 -0.00(-0.46%)
Nov 25, 2025 0.4700 0.5224 0.4700 0.5224 9,702 +0.03(+5.60%)
Nov 24, 2025 0.4721 0.5300 0.4721 0.4947 32,115 -0.06(-10.98%)
Nov 21, 2025 0.5010 0.5557 0.4560 0.5557 46,798 +0.04(+8.75%)
Nov 20, 2025 0.5694 0.5694 0.4750 0.5110 54,469 +0.00(+0.04%)
Nov 19, 2025 0.5060 0.5367 0.5058 0.5108 10,143 -0.02(-3.62%)
Nov 18, 2025 0.5000 0.5600 0.4900 0.5300 44,875 -0.01(-2.43%)
Nov 17, 2025 0.5763 0.5999 0.5231 0.5432 31,716 -0.03(-5.53%)
Nov 14, 2025 0.5100 0.6000 0.5100 0.5750 54,045 -0.02(-4.13%)
Nov 13, 2025 0.6300 0.6399 0.5536 0.5998 28,874 +0.02(+3.24%)
Nov 12, 2025 0.6600 0.6999 0.5682 0.5810 67,940 -0.11(-15.83%)
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%)
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.