Blaize Holdings, Inc.
BZAINASDAQTechnology● Active
$1.68
+$0.02(+0.90%)
Market Cap$187279847
P/E Ratio—
52W High$6.76
52W Low$1
Blaize Holdings, Inc.（BZAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bzai · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.61
Dec 23, 2024
-94.4% from here
5-Year Low5Y
$1.00
Mar 19, 2026
+66.0% from low
IPO Priceadj.
$13.09
Jan 14, 2025
-87.3% since IPO
1 Year Ago
$2.45
Jun 9, 2025
-32.2% 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
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat 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$127
Total Return-87.3%
CAGR~-87.3% / yr
Profit$-873
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.
关于价格历史与 OHLCV 数据
Blaize Holdings, Inc.（BZAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZAI 历史股价FMP 日线复权 OHLCV