Blaize Stock Price History
NASDAQ: BZAITechnologySemiconductorsUSD
0.2942+0.0073 (+2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BZAI price history at a glance
The price history for Blaize (BZAI) on this page begins on January 31, 2022, when the stock closed at $9.84; it most recently closed at $0.2942 on October 5, 2026. The highest price in this record is $29.61, reached on December 23, 2024; the latest close is 99.0% below that peak. Across the 3 complete calendar years in the table, BZAI finished higher in 2 and lower in 1. Its best year was 2024 (+22.1%) and its worst was 2025 (-84.2%).
Over roughly 5 years the share price changed -97.0%, a -52.8% compound annual price return (excluding dividends). In the last 12 months alone, BZAI has lost 94.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $29.61
- Date of high
- Dec 23, 2024
- Low since 2022
- $0.262
- Date of low
- Oct 5, 2026
- 52-week high
- $6.76
- 52-week low
- $0.262
- IPO year
- 2025
- Last close
- $0.2942
BZAI returns
1 week
-38.71%
1 month
-40.20%
3 months
-76.08%
6 months
-85.92%
Year to date
-84.91%
1 year
-94.35%
3 years
-97.28%
BZAI price return, excluding dividends.
BZAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.2942 | -85.79% |
| 2025 | 2.07 | -84.20% |
| 2024 | 13.10 | +22.09% |
| 2023 | 10.73 | +5.61% |
| 2022* | 10.16 | +3.25% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BZAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.2888 | 0.2942 | 0.272 | 0.2942 | +2.54% | |
| 0.2899 | 0.30 | 0.275 | 0.2869 | -1.03% | |
| 0.2884 | 0.2959 | 0.275 | 0.2899 | -0.03% | |
| 0.33 | 0.331 | 0.262 | 0.29 | -33.49% | |
| 0.475 | 0.475 | 0.425 | 0.436 | -9.17% | |
| 0.46 | 0.485 | 0.46 | 0.48 | +3.45% | |
| 0.484 | 0.485 | 0.447 | 0.464 | -2.73% | |
| 0.474 | 0.498 | 0.47 | 0.477 | +0.21% | |
| 0.501 | 0.51 | 0.47 | 0.476 | -4.03% | |
| 0.50 | 0.518 | 0.485 | 0.496 | -3.50% | |
| 0.508 | 0.53 | 0.50 | 0.514 | +1.18% | |
| 0.525 | 0.559 | 0.501 | 0.508 | -8.47% | |
| 0.569 | 0.575 | 0.532 | 0.555 | -3.48% | |
| 0.571 | 0.598 | 0.553 | 0.575 | -2.54% | |
| 0.63 | 0.644 | 0.574 | 0.59 | -7.09% | |
| 0.615 | 0.665 | 0.595 | 0.635 | +3.25% | |
| 0.599 | 0.657 | 0.59 | 0.615 | +4.59% | |
| 0.58 | 0.71 | 0.566 | 0.588 | +9.09% | |
| 0.575 | 0.59 | 0.539 | 0.539 | -6.59% | |
| 0.538 | 0.59 | 0.525 | 0.577 | +3.04% | |
| 0.52 | 0.575 | 0.51 | 0.56 | +7.49% | |
| 0.485 | 0.529 | 0.48 | 0.521 | +5.89% | |
| 0.46 | 0.529 | 0.46 | 0.492 | +6.96% | |
| 0.466 | 0.48 | 0.447 | 0.46 | 0.00% | |
| 0.491 | 0.501 | 0.46 | 0.46 | -8.18% | |
| 0.477 | 0.51 | 0.46 | 0.501 | +5.03% | |
| 0.45 | 0.479 | 0.45 | 0.477 | +4.38% | |
| 0.48 | 0.487 | 0.453 | 0.457 | -6.35% | |
| 0.482 | 0.538 | 0.476 | 0.488 | -7.92% | |
| 0.506 | 0.537 | 0.492 | 0.53 | +3.52% | |
| 0.50 | 0.527 | 0.50 | 0.512 | +3.23% | |
| 0.46 | 0.52 | 0.46 | 0.496 | +5.08% | |
| 0.466 | 0.485 | 0.45 | 0.472 | +4.89% | |
| 0.483 | 0.483 | 0.441 | 0.45 | -6.05% | |
| 0.504 | 0.514 | 0.461 | 0.479 | -3.23% | |
| 0.51 | 0.53 | 0.49 | 0.495 | -2.94% | |
| 0.57 | 0.57 | 0.50 | 0.51 | -8.60% | |
| 0.491 | 0.578 | 0.49 | 0.558 | +7.10% | |
| 0.552 | 0.565 | 0.42 | 0.521 | -12.14% | |
| 0.766 | 0.833 | 0.544 | 0.593 | -49.32% | |
| 1.15 | 1.20 | 1.13 | 1.17 | +1.74% | |
| 1.13 | 1.16 | 1.10 | 1.15 | +5.50% | |
| 1.04 | 1.10 | 1.01 | 1.09 | +5.83% | |
| 1.16 | 1.16 | 1.03 | 1.03 | -6.36% | |
| 1.01 | 1.12 | 1.01 | 1.10 | +13.17% | |
| 0.92 | 1.04 | 0.906 | 0.972 | +3.96% | |
| 0.952 | 0.993 | 0.91 | 0.935 | -1.79% | |
| 0.86 | 1.03 | 0.86 | 0.952 | +14.01% | |
| 0.788 | 0.844 | 0.786 | 0.835 | +5.70% | |
| 0.824 | 0.84 | 0.753 | 0.79 | -2.35% | |
| 0.76 | 0.824 | 0.739 | 0.809 | +6.17% | |
| 0.84 | 0.848 | 0.76 | 0.762 | -11.40% | |
| 0.86 | 0.875 | 0.80 | 0.86 | -1.38% | |
| 0.92 | 0.949 | 0.83 | 0.872 | -3.54% | |
| 1.00 | 1.01 | 0.902 | 0.904 | -9.15% | |
| 1.01 | 1.02 | 0.96 | 0.995 | -2.45% | |
| 1.04 | 1.06 | 1.01 | 1.02 | -2.86% | |
| 1.03 | 1.08 | 1.02 | 1.05 | +5.00% | |
| 1.08 | 1.08 | 1.00 | 1.00 | -6.10% | |
| 1.02 | 1.10 | 1.01 | 1.07 | +2.90% | |
| 1.11 | 1.12 | 1.01 | 1.04 | -8.41% | |
| 1.18 | 1.20 | 1.11 | 1.13 | -1.74% | |
| 1.15 | 1.20 | 1.12 | 1.15 | +3.14% | |
| 1.20 | 1.22 | 1.11 | 1.12 | -9.35% | |
| 1.20 | 1.25 | 1.19 | 1.23 | +1.65% | |
| 1.25 | 1.27 | 1.20 | 1.21 | -1.63% | |
| 1.25 | 1.27 | 1.21 | 1.23 | -4.28% | |
| 1.37 | 1.37 | 1.23 | 1.29 | -6.20% | |
| 1.34 | 1.43 | 1.33 | 1.37 | +2.24% | |
| 1.36 | 1.45 | 1.33 | 1.34 | 0.00% | |
| 1.37 | 1.40 | 1.33 | 1.34 | -2.90% | |
| 1.41 | 1.42 | 1.35 | 1.38 | 0.00% | |
| 1.48 | 1.48 | 1.36 | 1.38 | -6.12% | |
| 1.37 | 1.48 | 1.37 | 1.47 | +3.52% | |
| 1.45 | 1.46 | 1.36 | 1.42 | 0.00% | |
| 1.48 | 1.50 | 1.41 | 1.42 | -4.05% | |
| 1.55 | 1.60 | 1.47 | 1.48 | -9.20% | |
| 1.48 | 1.71 | 1.43 | 1.63 | +15.60% | |
| 1.51 | 1.51 | 1.39 | 1.41 | -3.42% | |
| 1.57 | 1.57 | 1.45 | 1.46 | -5.81% | |
| 1.63 | 1.69 | 1.55 | 1.55 | -6.06% | |
| 1.54 | 1.67 | 1.54 | 1.65 | +12.24% | |
| 1.53 | 1.56 | 1.47 | 1.47 | -4.55% | |
| 1.51 | 1.55 | 1.47 | 1.54 | +2.33% | |
| 1.58 | 1.66 | 1.50 | 1.51 | -6.23% | |
| 1.74 | 1.80 | 1.54 | 1.61 | -6.14% | |
| 1.69 | 1.77 | 1.65 | 1.71 | +3.01% | |
| 1.79 | 1.79 | 1.63 | 1.66 | -8.29% | |
| 1.72 | 1.88 | 1.70 | 1.81 | +1.12% | |
| 1.88 | 1.90 | 1.76 | 1.79 | -7.25% | |
| 1.87 | 1.97 | 1.84 | 1.93 | +2.12% | |
| 1.83 | 1.92 | 1.71 | 1.89 | +7.39% | |
| 1.63 | 1.83 | 1.59 | 1.76 | +10.69% | |
| 1.58 | 1.64 | 1.54 | 1.59 | +0.63% | |
| 1.63 | 1.68 | 1.55 | 1.58 | -3.66% | |
| 1.47 | 1.67 | 1.42 | 1.64 | +11.56% | |
| 1.53 | 1.59 | 1.44 | 1.47 | -2.65% | |
| 1.40 | 1.52 | 1.38 | 1.51 | +7.86% | |
| 1.32 | 1.48 | 1.31 | 1.40 | +7.69% | |
| 1.25 | 1.37 | 1.20 | 1.30 | +2.36% | |
| 1.35 | 1.41 | 1.23 | 1.27 | -3.05% | |
| 1.64 | 1.66 | 1.28 | 1.31 | -25.99% | |
| 1.70 | 1.82 | 1.60 | 1.77 | +5.67% | |
| 1.66 | 1.69 | 1.60 | 1.68 | +2.76% | |
| 1.80 | 1.81 | 1.62 | 1.63 | -9.44% | |
| 1.83 | 1.90 | 1.78 | 1.80 | -3.74% | |
| 1.83 | 1.89 | 1.70 | 1.87 | +2.19% | |
| 1.88 | 1.88 | 1.74 | 1.83 | -2.14% | |
| 1.82 | 1.91 | 1.75 | 1.87 | -19.05% | |
| 2.33 | 2.47 | 2.26 | 2.31 | -0.86% | |
| 2.32 | 2.82 | 2.30 | 2.33 | +14.78% | |
| 1.95 | 2.08 | 1.89 | 2.03 | +3.57% | |
| 1.92 | 2.00 | 1.74 | 1.96 | +2.62% | |
| 1.91 | 1.93 | 1.83 | 1.91 | +0.53% | |
| 2.13 | 2.20 | 1.80 | 1.90 | -12.04% | |
| 2.01 | 2.19 | 1.90 | 2.16 | +7.46% | |
| 1.99 | 2.05 | 1.81 | 2.01 | +4.69% | |
| 2.06 | 2.08 | 1.90 | 1.92 | -10.28% | |
| 2.16 | 2.19 | 2.07 | 2.14 | 0.00% | |
| 2.37 | 2.48 | 2.11 | 2.14 | -7.56% | |
| 2.38 | 2.41 | 2.19 | 2.32 | -8.13% | |
| 2.03 | 2.64 | 2.00 | 2.52 | +45.66% | |
| 1.71 | 1.78 | 1.65 | 1.73 | +4.85% | |
| 1.79 | 1.79 | 1.63 | 1.65 | -6.25% | |
| 1.93 | 2.03 | 1.62 | 1.76 | -7.85% | |
| 2.00 | 2.02 | 1.90 | 1.91 | -8.61% | |
| 2.34 | 2.41 | 2.03 | 2.09 | -9.13% | |
| 2.06 | 2.39 | 1.96 | 2.30 | +12.20% | |
| 2.05 | 2.10 | 1.93 | 2.05 | +6.22% | |
| 1.84 | 1.93 | 1.75 | 1.93 | +3.21% | |
| 1.79 | 1.96 | 1.71 | 1.87 | +4.47% | |
| 1.81 | 1.89 | 1.76 | 1.79 | -5.29% | |
| 1.87 | 1.99 | 1.78 | 1.89 | +3.85% | |
| 1.58 | 1.88 | 1.52 | 1.82 | +15.19% | |
| 1.75 | 1.76 | 1.56 | 1.58 | -8.67% | |
| 1.74 | 1.99 | 1.67 | 1.73 | -1.14% | |
| 1.22 | 1.78 | 1.19 | 1.75 | +41.13% | |
| 1.55 | 1.58 | 1.22 | 1.24 | +11.71% | |
| 1.12 | 1.22 | 1.06 | 1.11 | +0.91% | |
| 1.08 | 1.15 | 1.06 | 1.10 | +5.77% | |
| 1.08 | 1.08 | 1.02 | 1.04 | -3.70% | |
| 1.01 | 1.10 | 1.00 | 1.08 | +5.88% | |
| 1.03 | 1.06 | 1.01 | 1.02 | -2.86% | |
| 1.07 | 1.11 | 1.02 | 1.05 | 0.00% | |
| 1.08 | 1.14 | 1.03 | 1.05 | -3.67% | |
| 1.13 | 1.15 | 1.05 | 1.09 | -1.80% | |
| 1.13 | 1.22 | 1.11 | 1.11 | -3.48% | |
| 1.11 | 1.17 | 1.11 | 1.15 | +2.68% | |
| 1.11 | 1.20 | 1.11 | 1.12 | +0.90% | |
| 1.08 | 1.13 | 1.02 | 1.11 | +1.83% | |
| 1.16 | 1.16 | 1.09 | 1.09 | -6.84% | |
| 1.18 | 1.22 | 1.14 | 1.17 | +0.86% | |
| 1.08 | 1.20 | 1.08 | 1.16 | +9.43% | |
| 1.04 | 1.11 | 1.00 | 1.06 | -2.75% | |
| 1.15 | 1.17 | 1.09 | 1.09 | -7.63% | |
| 1.13 | 1.21 | 1.12 | 1.18 | 0.00% | |
| 1.18 | 1.23 | 1.15 | 1.18 | -1.67% | |
| 1.16 | 1.23 | 1.14 | 1.20 | +7.14% | |
| 1.17 | 1.19 | 1.11 | 1.12 | -4.27% | |
| 1.23 | 1.24 | 1.15 | 1.17 | -6.02% | |
| 1.33 | 1.33 | 1.24 | 1.25 | -6.39% | |
| 1.35 | 1.37 | 1.24 | 1.33 | -3.62% | |
| 1.36 | 1.57 | 1.29 | 1.38 | +5.34% | |
| 1.19 | 1.40 | 1.19 | 1.31 | +11.02% | |
| 1.18 | 1.27 | 1.18 | 1.18 | +3.51% | |
| 1.17 | 1.19 | 1.10 | 1.14 | -3.39% | |
| 1.26 | 1.27 | 1.15 | 1.18 | -6.35% | |
| 1.25 | 1.29 | 1.22 | 1.26 | 0.00% | |
| 1.26 | 1.28 | 1.19 | 1.26 | -0.79% | |
| 1.14 | 1.27 | 1.14 | 1.27 | +15.45% | |
| 1.17 | 1.20 | 1.08 | 1.10 | -8.33% | |
| 1.32 | 1.35 | 1.18 | 1.20 | -8.40% | |
| 1.27 | 1.36 | 1.24 | 1.31 | +7.38% | |
| 1.40 | 1.46 | 1.22 | 1.22 | -10.29% | |
| 1.50 | 1.52 | 1.34 | 1.36 | -12.26% | |
| 1.73 | 1.73 | 1.43 | 1.55 | -11.43% | |
| 1.93 | 1.96 | 1.75 | 1.75 | -13.37% | |
| 2.01 | 2.10 | 1.81 | 2.02 | +16.09% | |
| 1.86 | 1.87 | 1.68 | 1.74 | -6.95% | |
| 2.01 | 2.01 | 1.86 | 1.87 | -6.03% | |
| 2.13 | 2.16 | 1.97 | 1.99 | -5.69% | |
| 2.07 | 2.13 | 1.95 | 2.11 | +2.43% | |
| 2.20 | 2.23 | 2.05 | 2.06 | -8.85% | |
| 2.16 | 2.28 | 2.12 | 2.26 | +7.11% | |
| 2.25 | 2.26 | 2.10 | 2.11 | -5.38% | |
| 2.20 | 2.26 | 2.15 | 2.23 | +1.36% | |
| 2.14 | 2.26 | 2.12 | 2.20 | +2.80% | |
| 2.10 | 2.17 | 2.07 | 2.14 | +0.47% | |
| 2.14 | 2.18 | 2.07 | 2.13 | 0.00% | |
| 2.08 | 2.18 | 2.07 | 2.13 | +1.91% | |
| 2.08 | 2.13 | 2.01 | 2.09 | -0.48% | |
| 2.20 | 2.21 | 2.01 | 2.10 | -2.33% | |
| 2.17 | 2.28 | 2.14 | 2.15 | +3.86% | |
| 1.98 | 2.11 | 1.93 | 2.07 | +6.15% | |
| 1.94 | 2.00 | 1.92 | 1.95 | +0.52% | |
| 1.95 | 2.04 | 1.93 | 1.94 | -1.02% | |
| 1.97 | 2.03 | 1.89 | 1.96 | -2.49% | |
| 2.11 | 2.13 | 2.00 | 2.01 | -5.63% | |
| 2.11 | 2.17 | 2.08 | 2.13 | +0.95% | |
| 2.08 | 2.19 | 2.04 | 2.11 | -0.47% | |
| 2.17 | 2.25 | 2.10 | 2.12 | -1.85% | |
| 2.01 | 2.20 | 2.00 | 2.16 | +6.40% | |
| 2.11 | 2.16 | 2.03 | 2.03 | -1.93% | |
| 2.28 | 2.38 | 2.06 | 2.07 | -7.59% | |
| 2.11 | 2.26 | 2.11 | 2.24 | +4.19% | |
| 2.30 | 2.31 | 2.12 | 2.15 | -5.70% | |
| 2.44 | 2.44 | 2.27 | 2.28 | -5.39% | |
| 2.38 | 2.44 | 2.31 | 2.41 | -0.41% | |
| 2.45 | 2.47 | 2.33 | 2.42 | -2.02% | |
| 2.37 | 2.51 | 2.34 | 2.47 | +2.07% | |
| 2.44 | 2.49 | 2.36 | 2.42 | +0.41% | |
| 2.48 | 2.50 | 2.40 | 2.41 | -2.03% | |
| 2.23 | 2.48 | 2.23 | 2.46 | +9.33% | |
| 2.11 | 2.29 | 2.08 | 2.25 | +5.14% | |
| 2.29 | 2.36 | 2.14 | 2.14 | -6.14% | |
| 2.40 | 2.40 | 2.26 | 2.28 | -8.80% | |
| 2.44 | 2.54 | 2.41 | 2.50 | +4.17% | |
| 2.36 | 2.42 | 2.32 | 2.40 | +1.69% | |
| 2.35 | 2.37 | 2.20 | 2.36 | +0.85% | |
| 2.31 | 2.36 | 2.22 | 2.34 | +2.18% | |
| 2.29 | 2.32 | 2.16 | 2.29 | -1.29% | |
| 2.41 | 2.45 | 2.24 | 2.32 | +1.31% | |
| 2.31 | 2.35 | 2.23 | 2.29 | -0.43% | |
| 2.29 | 2.33 | 2.19 | 2.30 | -1.92% | |
| 2.48 | 2.55 | 2.27 | 2.35 | -6.39% | |
| 2.20 | 2.58 | 2.15 | 2.51 | -1.38% | |
| 2.75 | 2.77 | 2.52 | 2.54 | -2.68% | |
| 3.05 | 3.06 | 2.61 | 2.61 | -8.74% | |
| 3.35 | 3.37 | 2.80 | 2.86 | -15.38% | |
| 3.52 | 3.55 | 3.36 | 3.38 | +2.74% | |
| 3.19 | 3.37 | 3.10 | 3.29 | -0.60% | |
| 3.67 | 3.67 | 3.30 | 3.31 | -8.56% | |
| 3.53 | 3.68 | 3.51 | 3.62 | +4.32% | |
| 3.68 | 3.75 | 3.46 | 3.47 | -8.92% | |
| 3.96 | 4.16 | 3.80 | 3.81 | -2.56% | |
| 3.84 | 4.04 | 3.84 | 3.91 | +2.36% | |
| 3.95 | 3.98 | 3.81 | 3.82 | -5.21% | |
| 4.16 | 4.19 | 3.95 | 4.03 | -3.36% | |
| 4.50 | 4.52 | 4.01 | 4.17 | -7.74% | |
| 4.74 | 4.80 | 4.51 | 4.52 | -4.44% | |
| 4.65 | 4.81 | 4.57 | 4.73 | +5.58% | |
| 4.32 | 4.53 | 4.14 | 4.48 | +6.41% | |
| 4.55 | 4.63 | 4.11 | 4.21 | -11.18% | |
| 4.83 | 4.90 | 4.56 | 4.74 | -4.24% | |
| 5.09 | 5.15 | 4.83 | 4.95 | +5.77% | |
| 5.33 | 5.37 | 4.67 | 4.68 | -10.00% | |
| 6.60 | 6.64 | 5.00 | 5.20 | -17.33% | |
| 5.68 | 6.76 | 5.48 | 6.29 | +25.55% | |
| 4.77 | 5.10 | 4.52 | 5.01 | +2.24% | |
| 4.78 | 5.00 | 4.51 | 4.90 | +3.81% | |
| 5.24 | 5.56 | 4.68 | 4.72 | -9.40% | |
| 5.40 | 5.58 | 4.96 | 5.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BZAI chart for longer ranges.