Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.4614	0.4614	0.4300	0.4300	28,112	+0.02(+4.12%)
Apr 28, 2026	0.4300	0.4300	0.3606	0.4130	82,274	-0.02(-3.95%)
Apr 27, 2026	0.4400	0.4500	0.4150	0.4300	23,187	-0.04(-9.09%)
Apr 24, 2026	0.4200	0.4730	0.4200	0.4730	49,397	+0.08(+21.03%)
Apr 23, 2026	0.4395	0.4395	0.3903	0.3908	40,760	-0.05(-12.18%)
Apr 22, 2026	0.4400	0.4797	0.4400	0.4450	15,742	+0.01(+2.30%)
Apr 21, 2026	0.5100	0.5288	0.4100	0.4350	26,125	-0.09(-16.35%)
Apr 20, 2026	0.6000	0.6000	0.5100	0.5200	43,017	-0.09(-14.75%)
Apr 17, 2026	0.4700	0.6100	0.3900	0.6100	318,862	+0.22(+56.41%)
Apr 16, 2026	0.3825	0.4200	0.3825	0.3900	32,461	+0.00(+0.00%)
Apr 15, 2026	0.4100	0.4101	0.3850	0.3900	30,774	-0.02(-4.88%)
Apr 14, 2026	0.4500	0.4800	0.4100	0.4100	83,131	-0.03(-7.57%)
Apr 13, 2026	0.5137	0.5137	0.4400	0.4436	24,152	-0.02(-3.54%)
Apr 10, 2026	0.5999	0.5999	0.4500	0.4599	52,391	-0.11(-18.95%)
Apr 09, 2026	0.4700	0.5875	0.4400	0.5674	57,379	+0.10(+20.75%)
Apr 08, 2026	0.4506	0.5000	0.4300	0.4699	41,617	+0.06(+14.58%)
Apr 07, 2026	0.4450	0.4675	0.4050	0.4101	5,653	-0.04(-9.51%)
Apr 06, 2026	0.4399	0.4700	0.4264	0.4532	39,825	+0.00(+0.82%)
Apr 02, 2026	0.4100	0.4500	0.3900	0.4495	9,903	+0.04(+9.63%)
Apr 01, 2026	0.3700	0.5025	0.3700	0.4100	29,714	+0.03(+7.89%)
Mar 31, 2026	0.3500	0.4710	0.2600	0.3800	87,774	+0.04(+11.76%)
Mar 30, 2026	0.4100	0.4487	0.3200	0.3400	30,577	-0.09(-21.02%)
Mar 27, 2026	0.4000	0.5400	0.3920	0.4305	119,138	+0.03(+7.62%)
Mar 26, 2026	0.2978	0.4400	0.2978	0.4000	181,001	+0.12(+42.86%)
Mar 25, 2026	0.3400	0.3700	0.2700	0.2800	82,232	-0.00(-0.88%)
Mar 24, 2026	0.2500	0.3150	0.2410	0.2825	74,436	-0.02(-5.83%)
Mar 23, 2026	0.3100	0.3399	0.2510	0.3000	18,395	-0.01(-2.60%)
Mar 20, 2026	0.2599	0.3240	0.2599	0.3080	30,443	+0.03(+10.16%)
Mar 19, 2026	0.2649	0.2797	0.2500	0.2796	6,950	-0.00(-0.04%)
Mar 18, 2026	0.2886	0.2890	0.2500	0.2797	15,888	-0.01(-3.39%)
Mar 17, 2026	0.2600	0.2896	0.2501	0.2895	21,955	+0.03(+10.92%)
Mar 16, 2026	0.2900	0.2901	0.2610	0.2610	10,870	-0.03(-11.76%)
Mar 13, 2026	0.2963	0.2963	0.2601	0.2958	11,575	+0.03(+12.00%)
Mar 12, 2026	0.3200	0.3200	0.2620	0.2641	17,232	-0.06(-17.47%)
Mar 11, 2026	0.2900	0.3201	0.2801	0.3200	2,801	+0.03(+10.31%)
Mar 10, 2026	0.3100	0.3400	0.2900	0.2901	14,702	-0.01(-4.89%)
Mar 09, 2026	0.2500	0.3050	0.2500	0.3050	18,712	+0.05(+18.68%)
Mar 06, 2026	0.2632	0.2632	0.2510	0.2570	2,765	-0.03(-11.38%)
Mar 05, 2026	0.3012	0.3100	0.2712	0.2900	12,733	-0.04(-12.12%)
Mar 04, 2026	0.2500	0.3412	0.2500	0.3300	25,339	+0.03(+10.04%)
Mar 03, 2026	0.3000	0.3000	0.2500	0.2999	28,253	+0.01(+4.86%)
Mar 02, 2026	0.2725	0.3000	0.2500	0.2860	7,231	-0.04(-13.33%)
Feb 26, 2026				0.3300	0	-0.02(-6.67%)
Feb 25, 2026	0.3178	0.3536	0.2600	0.3536	21,417	+0.03(+10.16%)
Feb 24, 2026	0.3598	0.3598	0.2304	0.3210	45,257	+0.01(+3.55%)
Feb 23, 2026	0.3100	0.3430	0.3061	0.3100	26,598	-0.02(-7.10%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices