$1.03
-0.0700 (-6.36%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.739 | $1.22 | Monday, 10th Aug 2026 BZAI stock ended at $1.03. This is 6.36% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 12.62% from a day low at $1.03 to a day high of $1.16. |
| 90 days | $0.739 | $1.97 | |
| 52 weeks | $0.739 | $6.76 |
Historical Blaize Holdings, Inc. Common Stock prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $1.16 | $1.16 | $1.03 | $1.03 | 3 576 866 |
| Aug 07, 2026 | $1.01 | $1.12 | $1.01 | $1.10 | 2 855 442 |
| Aug 06, 2026 | $0.92 | $1.04 | $0.91 | $0.97 | 1 988 943 |
| Aug 05, 2026 | $0.95 | $0.99 | $0.91 | $0.94 | 2 351 600 |
| Aug 04, 2026 | $0.86 | $1.03 | $0.86 | $0.95 | 5 815 124 |
| Aug 03, 2026 | $0.788 | $0.84 | $0.786 | $0.84 | 1 924 700 |
| Jul 31, 2026 | $0.82 | $0.84 | $0.753 | $0.790 | 2 346 433 |
| Jul 30, 2026 | $0.757 | $0.82 | $0.739 | $0.81 | 2 881 024 |
| Jul 29, 2026 | $0.84 | $0.85 | $0.760 | $0.762 | 4 136 087 |
| Jul 28, 2026 | $0.86 | $0.87 | $0.80 | $0.86 | 2 067 871 |
| Jul 27, 2026 | $0.92 | $0.95 | $0.83 | $0.87 | 5 287 495 |
| Jul 24, 2026 | $1.01 | $1.01 | $0.90 | $0.90 | 3 223 629 |
| Jul 23, 2026 | $1.01 | $1.02 | $0.96 | $0.99 | 5 238 008 |
| Jul 22, 2026 | $1.04 | $1.06 | $1.01 | $1.02 | 1 371 718 |
| 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 |
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