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)

0.3999 -0.0009 (-0.22%)
Streaming Delayed Price Updated: 2:19 PM EST, Dec 31, 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 (%)
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%)
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%)
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.