$1.05
+0.0500 (+5.00%)
At Close: Jul 21, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.71 | Tuesday, 21st Jul 2026 BZAI stock ended at $1.05. This is 5.00% more than the trading day before Monday, 20th Jul 2026. During the day the stock fluctuated 5.37% from a day low at $1.03 to a day high of $1.08. |
| 90 days | $1.00 | $2.82 | |
| 52 weeks | $1.00 | $6.76 |
Historical Blaize Holdings, Inc. Common Stock prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 21, 2026 | $1.03 | $1.08 | $1.03 | $1.05 | 3 253 403 |
| Jul 20, 2026 | $1.07 | $1.08 | $1.00 | $1.00 | 3 331 038 |
| Jul 17, 2026 | $1.03 | $1.10 | $1.01 | $1.07 | 2 023 108 |
| Jul 16, 2026 | $1.11 | $1.11 | $1.01 | $1.04 | 7 302 102 |
| Jul 15, 2026 | $1.18 | $1.20 | $1.11 | $1.13 | 3 386 439 |
| Jul 14, 2026 | $1.15 | $1.20 | $1.12 | $1.15 | 2 249 276 |
| Jul 13, 2026 | $1.22 | $1.22 | $1.11 | $1.12 | 3 407 082 |
| Jul 10, 2026 | $1.20 | $1.25 | $1.19 | $1.23 | 1 890 076 |
| Jul 09, 2026 | $1.23 | $1.27 | $1.20 | $1.21 | 2 675 427 |
| Jul 08, 2026 | $1.25 | $1.27 | $1.21 | $1.23 | 2 070 116 |
| Jul 07, 2026 | $1.35 | $1.35 | $1.23 | $1.29 | 3 139 900 |
| Jul 06, 2026 | $1.34 | $1.43 | $1.33 | $1.37 | 2 031 756 |
| Jul 02, 2026 | $1.36 | $1.45 | $1.34 | $1.34 | 3 154 165 |
| Jul 01, 2026 | $1.36 | $1.40 | $1.33 | $1.34 | 2 222 037 |
| Jun 30, 2026 | $1.41 | $1.42 | $1.35 | $1.38 | 3 540 486 |
| Jun 29, 2026 | $1.44 | $1.47 | $1.36 | $1.38 | 3 557 233 |
| Jun 26, 2026 | $1.37 | $1.48 | $1.37 | $1.47 | 6 579 128 |
| Jun 25, 2026 | $1.45 | $1.46 | $1.36 | $1.42 | 2 970 495 |
| Jun 24, 2026 | $1.48 | $1.50 | $1.41 | $1.42 | 3 624 118 |
| Jun 23, 2026 | $1.55 | $1.60 | $1.47 | $1.48 | 3 794 508 |
| Jun 22, 2026 | $1.48 | $1.71 | $1.43 | $1.63 | 8 463 100 |
| Jun 18, 2026 | $1.51 | $1.51 | $1.39 | $1.41 | 6 039 503 |
| Jun 17, 2026 | $1.57 | $1.57 | $1.45 | $1.46 | 4 561 467 |
| Jun 16, 2026 | $1.63 | $1.69 | $1.55 | $1.55 | 2 311 632 |
| Jun 15, 2026 | $1.54 | $1.67 | $1.54 | $1.65 | 4 115 291 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BZAI stock historical prices to predict future price movements?
Trend Analysis: Examine the BZAI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BZAI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BZAI