Blaize Holdings, Inc. - Common Stock (BZAI)
5.8600
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 5.95 | 6.05 | 5.70 | 5.86 | 285,526 | 5.86 |
| 2/03/2025 | 5.71 | 6.03 | 5.60 | 5.93 | 178,935 | 5.93 |
| 1/31/2025 | 5.81 | 6.07 | 5.81 | 6.00 | 118,268 | 6.00 |
| 1/30/2025 | 6.25 | 6.40 | 5.60 | 5.72 | 345,950 | 5.72 |
| 1/29/2025 | 5.90 | 6.00 | 5.62 | 5.99 | 232,919 | 5.99 |
| 1/28/2025 | 5.65 | 5.90 | 5.10 | 5.61 | 411,221 | 5.61 |
| 1/27/2025 | 6.00 | 6.50 | 5.09 | 5.15 | 358,143 | 5.15 |
| 1/24/2025 | 6.99 | 7.49 | 6.40 | 6.53 | 296,735 | 6.53 |
| 1/23/2025 | 7.33 | 7.33 | 6.50 | 6.72 | 235,116 | 6.72 |
| 1/22/2025 | 7.85 | 8.10 | 6.26 | 6.32 | 375,027 | 6.32 |
| 1/21/2025 | 8.18 | 8.70 | 7.20 | 7.56 | 390,688 | 7.56 |
| 1/17/2025 | 7.69 | 11.50 | 7.50 | 8.29 | 2,194,491 | 8.29 |
| 1/16/2025 | 10.07 | 10.50 | 6.20 | 6.50 | 577,552 | 6.50 |
| 1/15/2025 | 13.50 | 13.63 | 9.51 | 9.60 | 398,206 | 9.60 |
| 1/14/2025 | 17.50 | 19.25 | 12.15 | 13.09 | 166,635 | 13.09 |