Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4400 -0.1000 (-18.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 3, 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 (%)
Sep 03, 2025 0.5300 0.5300 0.4400 0.4400 89,067 -0.10(-18.95%)
Sep 02, 2025 0.5500 0.5500 0.5000 0.5429 37,825 +0.01(+2.41%)
Aug 29, 2025 0.5599 0.5700 0.5151 0.5301 29,175 -0.03(-5.34%)
Aug 28, 2025 0.5800 0.6000 0.5452 0.5600 34,534 -0.04(-7.36%)
Aug 27, 2025 0.6122 0.6370 0.5560 0.6045 13,841 +0.03(+5.13%)
Aug 26, 2025 0.5420 0.6258 0.5420 0.5750 86,458 -0.03(-4.17%)
Aug 25, 2025 0.5342 0.6423 0.5342 0.6000 89,560 +0.06(+11.38%)
Aug 22, 2025 0.5385 0.5471 0.5139 0.5387 7,047 +0.03(+5.63%)
Aug 21, 2025 0.5200 0.5444 0.5001 0.5100 23,205 +0.01(+1.98%)
Aug 20, 2025 0.5100 0.5195 0.4712 0.5001 17,151 -0.02(-3.75%)
Aug 19, 2025 0.5430 0.5430 0.4803 0.5196 65,960 -0.04(-7.21%)
Aug 18, 2025 0.6298 0.6298 0.5554 0.5600 22,759 -0.02(-4.27%)
Aug 15, 2025 0.6000 0.6208 0.5850 0.5850 48,866 -0.01(-2.48%)
Aug 14, 2025 0.5600 0.6000 0.5500 0.5999 73,718 -0.00(-0.02%)
Aug 13, 2025 0.5300 0.6225 0.5300 0.6000 24,347 +0.05(+9.07%)
Aug 12, 2025 0.5739 0.5801 0.4600 0.5501 81,108 +0.07(+14.60%)
Aug 11, 2025 0.5525 0.5825 0.4700 0.4800 70,864 -0.01(-2.04%)
Aug 08, 2025 0.5700 0.6298 0.4601 0.4900 396,523 -0.01(-2.06%)
Aug 07, 2025 0.5481 0.5574 0.5003 0.5003 57,687 -0.04(-7.35%)
Aug 06, 2025 0.5996 0.6467 0.5263 0.5400 176,595 -0.04(-6.17%)
Aug 05, 2025 0.5800 0.6300 0.5500 0.5755 111,090 +0.02(+2.77%)
Aug 04, 2025 0.5500 0.6100 0.5058 0.5600 39,283 +0.01(+1.82%)
Aug 01, 2025 0.5800 0.7049 0.5500 0.5500 49,103 -0.03(-5.38%)
Jul 31, 2025 0.6300 0.6750 0.5750 0.5813 49,622 -0.06(-9.27%)
Jul 30, 2025 0.7256 0.7300 0.5500 0.6407 191,902 +0.00(+0.09%)
Jul 29, 2025 0.7160 0.7200 0.6400 0.6401 33,580 -0.05(-7.23%)
Jul 28, 2025 0.6300 0.8640 0.6300 0.6900 57,614 +0.06(+9.52%)
Jul 25, 2025 0.5500 0.7310 0.5500 0.6300 88,683 +0.06(+9.79%)
Jul 24, 2025 0.7110 0.7380 0.5176 0.5738 322,546 -0.20(-25.42%)
Jul 23, 2025 0.8698 0.8698 0.7000 0.7694 230,898 -0.01(-1.36%)
Jul 22, 2025 0.8607 0.8800 0.7691 0.7800 205,800 -0.05(-6.31%)
Jul 21, 2025 0.8400 0.9997 0.7560 0.8325 1,550,770 -0.02(-1.94%)
Jul 18, 2025 0.6500 0.8500 0.5600 0.8490 2,915,772 +0.44(+107.07%)
Jul 17, 2025 0.4700 0.4700 0.3533 0.4100 452,366 +0.02(+4.41%)
Jul 16, 2025 0.3897 0.4000 0.3500 0.3927 60,687 +0.00(+0.69%)
Jul 15, 2025 0.3896 0.3941 0.3500 0.3900 19,297 +0.03(+8.36%)
Jul 14, 2025 0.3800 0.4147 0.3552 0.3599 44,435 -0.02(-5.29%)
Jul 11, 2025 0.4450 0.4450 0.3501 0.3800 13,799 -0.02(-4.98%)
Jul 10, 2025 0.3515 0.4035 0.3515 0.3999 11,355 -0.00(-0.03%)
Jul 09, 2025 0.4499 0.4572 0.4000 0.4000 35,389 -0.05(-11.09%)
Jul 08, 2025 0.3301 0.4500 0.3300 0.4499 118,505 +0.10(+27.31%)
Jul 07, 2025 0.3500 0.3800 0.3300 0.3534 26,097 -0.02(-5.76%)
Jul 03, 2025 0.4000 0.4550 0.3630 0.3750 68,409 -0.02(-3.85%)
Jul 02, 2025 0.3200 0.4000 0.3200 0.3900 17,204 +0.02(+5.41%)
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 following
Privacy Policy and Terms Of Service.