Blaize Holdings, Inc.
BZAINASDAQTechnology● Active
$1.73
+$0.07(+3.92%)
Market Cap$192870290
P/E Ratio—
52W High$6.76
52W Low$1
Blaize Holdings, Inc. (BZAI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bzai · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$29.61
Dec 23, 2024
-94.2% from here
5-Year Low5Y
$1.00
Mar 19, 2026
+72.4% from low
IPO Priceadj.
$13.09
Jan 14, 2025
-86.8% since IPO
1 Year Ago
$2.45
Jun 9, 2025
-29.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BZAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.79 | $1.79 | $1.63 | $1.66 | $1.66 | 5.4M | -7.26% |
| Jun 4, 2026 | $1.72 | $1.88 | $1.70 | $1.81 | $1.81 | 3.8M | +5.23% |
| Jun 3, 2026 | $1.88 | $1.90 | $1.76 | $1.79 | $1.79 | 5.1M | -4.79% |
| Jun 2, 2026 | $1.87 | $1.97 | $1.84 | $1.93 | $1.93 | 6.8M | +3.21% |
| Jun 1, 2026 | $1.83 | $1.92 | $1.71 | $1.89 | $1.89 | 9.6M | +3.28% |
| May 29, 2026 | $1.63 | $1.83 | $1.59 | $1.76 | $1.76 | 8.6M | +7.98% |
| May 28, 2026 | $1.58 | $1.64 | $1.54 | $1.59 | $1.59 | 4.5M | +0.63% |
| May 27, 2026 | $1.63 | $1.68 | $1.55 | $1.58 | $1.58 | 5.8M | -3.07% |
| May 26, 2026 | $1.47 | $1.67 | $1.42 | $1.64 | $1.64 | 8.1M | +11.56% |
| May 22, 2026 | $1.53 | $1.59 | $1.44 | $1.47 | $1.47 | 5.8M | -3.92% |
| May 21, 2026 | $1.40 | $1.52 | $1.38 | $1.51 | $1.51 | 5.9M | +7.86% |
| May 20, 2026 | $1.32 | $1.48 | $1.31 | $1.40 | $1.40 | 8.2M | +6.06% |
| May 19, 2026 | $1.25 | $1.37 | $1.20 | $1.30 | $1.30 | 7.8M | +4.00% |
| May 18, 2026 | $1.35 | $1.41 | $1.23 | $1.27 | $1.27 | 7.4M | -5.93% |
| May 15, 2026 | $1.64 | $1.66 | $1.28 | $1.31 | $1.31 | 21.4M | -20.12% |
| May 14, 2026 | $1.70 | $1.82 | $1.60 | $1.77 | $1.77 | 14.2M | +4.12% |
| May 13, 2026 | $1.66 | $1.69 | $1.60 | $1.68 | $1.68 | 8.0M | +1.20% |
| May 12, 2026 | $1.80 | $1.81 | $1.62 | $1.63 | $1.63 | 10.8M | -9.44% |
| May 11, 2026 | $1.83 | $1.90 | $1.78 | $1.80 | $1.80 | 7.5M | -1.64% |
| May 8, 2026 | $1.83 | $1.89 | $1.70 | $1.87 | $1.87 | 8.9M | +2.19% |
Showing 1–20 of 363 records
Annual Stock Price Performance · BZAI
Jan 1 → Dec 31 · 3 years2026-16.2%$1.98 → $1.66
-16.2%
2025-88.8%$17.40 → $1.95
-88.8%
2024+0.0%$15.00 → $15.00
+0.0%
Best Year2024 · +0.0%
Worst Year2025 · -88.8%
Positive Years1 / 3
Avg Annual Return-35.0%
3Y Total Return-88.9%
3Y CAGR~-52.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in BZAI?
If you invested $1,000 in BZAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$132
Total Return-86.8%
CAGR~-86.8% / yr
Profit$-868
Based on Jan 14, 2025 · $13.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Blaize Holdings, Inc. (BZAI) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.72. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BZAI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BZAI historical stock pricesFMP EOD datasplit-adjusted OHLCV