Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8100 +0.0700 (+9.46%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 10, 2025 0.8899 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 1.070 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.
© 2025 FinancialContent. All rights reserved.