5 DAY PERFORMANCE
+25.42%
1 MONTH PERFORMANCE
-34.51%
3 MONTH PERFORMANCE
-35.65%
6 MONTH PERFORMANCE
-57.95%
YEAR-TO-DATE PERFORMANCE
-24.10%
1 YEAR PERFORMANCE
-65.66%
Blaize Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.36 | $1.48 (8.46%) | $1.57 | $1.29 | 3.57 M | $148.65 M |
| 02/17/2026 | $1.19 | $1.31 (10.08%) | $1.40 | $1.19 | 3.10 M | $135.70 M |
| 02/13/2026 | $1.18 | $1.18 (0%) | $1.27 | $1.18 | 2.12 M | $122.23 M |
| 02/12/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.10 | 1.74 M | $118.09 M |
| 02/11/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.15 | 1.48 M | $122.23 M |
| 02/10/2026 | $1.25 | $1.26 (0.8%) | $1.29 | $1.22 | 1.26 M | $130.52 M |
| 02/09/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.19 | 1.83 M | $130.52 M |
| 02/06/2026 | $1.14 | $1.27 (11.4%) | $1.27 | $1.14 | 2.12 M | $131.55 M |
| 02/05/2026 | $1.17 | $1.10 (-5.98%) | $1.20 | $1.08 | 2.16 M | $113.94 M |
| 02/04/2026 | $1.32 | $1.20 (-9.09%) | $1.35 | $1.18 | 2.60 M | $124.30 M |
| 02/03/2026 | $1.27 | $1.31 (3.15%) | $1.36 | $1.24 | 2.67 M | $135.70 M |
| 02/02/2026 | $1.40 | $1.22 (-12.86%) | $1.46 | $1.22 | 4.83 M | $126.37 M |
| 01/30/2026 | $1.50 | $1.36 (-9.33%) | $1.52 | $1.34 | 3.85 M | $140.88 M |
| 01/29/2026 | $1.73 | $1.55 (-10.4%) | $1.73 | $1.43 | 8.23 M | $160.56 M |
| 01/28/2026 | $1.93 | $1.75 (-9.33%) | $1.96 | $1.75 | 5.97 M | $181.27 M |
| 01/27/2026 | $2.01 | $2.02 (0.5%) | $2.10 | $1.81 | 25.82 M | $209.24 M |
| 01/26/2026 | $1.86 | $1.74 (-6.45%) | $1.87 | $1.68 | 2.76 M | $180.24 M |
| 01/23/2026 | $2.01 | $1.87 (-6.97%) | $2.01 | $1.86 | 2.49 M | $193.71 M |
| 01/22/2026 | $2.13 | $1.99 (-6.57%) | $2.16 | $1.97 | 1.90 M | $206.14 M |
| 01/21/2026 | $2.07 | $2.11 (1.93%) | $2.13 | $1.95 | 2.71 M | $218.57 M |
| 01/20/2026 | $2.20 | $2.06 (-6.36%) | $2.23 | $2.05 | 1.69 M | $213.39 M |
| 01/16/2026 | $2.16 | $2.26 (4.63%) | $2.28 | $2.12 | 1.04 M | $234.10 M |
| 01/15/2026 | $2.25 | $2.11 (-6.22%) | $2.26 | $2.10 | 793.90 K | $218.57 M |
| 01/14/2026 | $2.20 | $2.23 (1.36%) | $2.26 | $2.15 | 937.01 K | $231.00 M |
| 01/13/2026 | $2.14 | $2.20 (2.8%) | $2.26 | $2.12 | 1.42 M | $227.89 M |
| 01/12/2026 | $2.10 | $2.14 (1.9%) | $2.17 | $2.07 | 903.30 K | $221.67 M |
| 01/09/2026 | $2.14 | $2.13 (-0.47%) | $2.17 | $2.07 | 784.50 K | $220.64 M |
| 01/08/2026 | $2.08 | $2.13 (2.4%) | $2.18 | $2.07 | 1.05 M | $220.64 M |
| 01/07/2026 | $2.08 | $2.09 (0.48%) | $2.13 | $2.01 | 1.26 M | $216.49 M |
| 01/06/2026 | $2.20 | $2.10 (-4.55%) | $2.21 | $2.01 | 2.14 M | $217.53 M |
| 01/05/2026 | $2.17 | $2.15 (-0.92%) | $2.28 | $2.14 | 1.94 M | $222.71 M |
| 01/02/2026 | $1.98 | $2.07 (4.55%) | $2.11 | $1.93 | 1.47 M | $214.42 M |
| 12/31/2025 | $1.94 | $1.95 (0.52%) | $2.00 | $1.92 | 1.57 M | $201.99 M |
| 12/30/2025 | $1.95 | $1.94 (-0.51%) | $2.04 | $1.93 | 1.43 M | $200.96 M |
| 12/29/2025 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.89 | 2.27 M | $203.03 M |
| 12/26/2025 | $2.11 | $2.01 (-4.74%) | $2.13 | $2.00 | 2.10 M | $208.21 M |
| 12/24/2025 | $2.11 | $2.13 (0.95%) | $2.17 | $2.08 | 753.20 K | $220.64 M |
| 12/23/2025 | $2.08 | $2.11 (1.44%) | $2.19 | $2.04 | 1.48 M | $218.57 M |
| 12/22/2025 | $2.17 | $2.12 (-2.3%) | $2.25 | $2.10 | 1.40 M | $219.60 M |
| 12/19/2025 | $2.01 | $2.16 (7.46%) | $2.19 | $2.00 | 1.94 M | $223.75 M |
| 12/18/2025 | $2.11 | $2.03 (-3.79%) | $2.16 | $2.03 | 1.38 M | $210.28 M |
| 12/17/2025 | $2.28 | $2.07 (-9.21%) | $2.38 | $2.06 | 1.69 M | $214.42 M |
| 12/16/2025 | $2.11 | $2.24 (6.16%) | $2.26 | $2.11 | 1.07 M | $232.03 M |
| 12/15/2025 | $2.30 | $2.15 (-6.52%) | $2.31 | $2.12 | 1.64 M | $222.71 M |
| 12/12/2025 | $2.44 | $2.28 (-6.56%) | $2.44 | $2.27 | 1.12 M | $236.18 M |
| 12/11/2025 | $2.38 | $2.41 (1.26%) | $2.44 | $2.31 | 840.50 K | $249.64 M |
| 12/10/2025 | $2.45 | $2.42 (-1.22%) | $2.47 | $2.33 | 1.44 M | $250.68 M |
| 12/09/2025 | $2.37 | $2.47 (4.22%) | $2.51 | $2.34 | 1.18 M | $255.86 M |
| 12/08/2025 | $2.44 | $2.42 (-0.82%) | $2.49 | $2.36 | 1.18 M | $250.68 M |
| 12/05/2025 | $2.48 | $2.41 (-2.82%) | $2.50 | $2.40 | 1.27 M | $249.64 M |
| 12/04/2025 | $2.23 | $2.46 (10.31%) | $2.48 | $2.23 | 2.13 M | $254.82 M |
| 12/03/2025 | $2.11 | $2.25 (6.64%) | $2.29 | $2.08 | 1.54 M | $233.07 M |
| 12/02/2025 | $2.29 | $2.14 (-6.55%) | $2.36 | $2.14 | 1.72 M | $221.67 M |
| 12/01/2025 | $2.40 | $2.28 (-5%) | $2.40 | $2.26 | 1.75 M | $236.18 M |
| 11/28/2025 | $2.44 | $2.50 (2.46%) | $2.54 | $2.40 | 1.40 M | $258.96 M |
| 11/26/2025 | $2.36 | $2.40 (1.69%) | $2.42 | $2.32 | 1.70 M | $248.61 M |
| 11/25/2025 | $2.35 | $2.36 (0.43%) | $2.37 | $2.20 | 1.63 M | $244.46 M |
| 11/24/2025 | $2.31 | $2.34 (1.3%) | $2.36 | $2.22 | 1.97 M | $242.39 M |
| 11/21/2025 | $2.29 | $2.29 (0%) | $2.32 | $2.16 | 1.94 M | $237.21 M |
| 11/20/2025 | $2.41 | $2.32 (-3.73%) | $2.45 | $2.24 | 2.83 M | $240.32 M |
| 11/19/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.23 | 2.22 M | $237.21 M |
| 11/18/2025 | $2.29 | $2.30 (0.44%) | $2.33 | $2.19 | 2.90 M | $238.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
