Stock listing
NASDAQ:BZAI Blaize Holdings, Inc. Stock
Home listing (NASDAQ) of Blaize Holdings, Inc.
Follow Blaize Holdings, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BZAI
$0.21 USD +0.02 (+8.8%)
Close on Nov 3, 2026
- Day range
- $0.193 – $0.212 USDNov 3, 2026
- Volume
- 1.13M sharesNov 3, 2026
- Market cap
- $30.41M USDAt the close on Nov 3, 2026 · price × 144.8M shares outstanding
- 52-week range
- $0.172 – $3.75 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $2.36M USDMedian day 2.36M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BZAI · Home | $0.21 USD | +0.017 (+8.8%) | 1,126,120 | $0.196 | $0.212 | $0.193 | $0.193 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:BZAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.21 | +0.017 | +8.8% | $0.196 | $0.212 | $0.193 | 1,126,120 | |
| $0.193 | -0.003 | -1.5% | $0.20 | $0.207 | $0.193 | 1,401,457 | |
| $0.196 | -0.007 | -3.4% | $0.201 | $0.201 | $0.185 | 1,543,700 | |
| $0.203 | -0.016 | -7.3% | $0.213 | $0.226 | $0.201 | 1,141,200 | |
| $0.219 | +0.025 | +12.9% | $0.194 | $0.221 | $0.194 | 2,340,400 | |
| $0.194 | +0.004 | +2.1% | $0.191 | $0.209 | $0.191 | 1,866,100 | |
| $0.19 | -0.049 | -20.5% | $0.234 | $0.236 | $0.172 | 6,404,000 | |
| $0.239 | -0.007 | -2.8% | $0.25 | $0.265 | $0.235 | 1,778,400 | |
| $0.246 | +0.006 | +2.5% | $0.24 | $0.25 | $0.226 | 1,875,900 | |
| $0.24 | -0.001 | -0.4% | $0.242 | $0.251 | $0.24 | 1,595,100 | |
| $0.241 | -0.012 | -4.7% | $0.256 | $0.257 | $0.24 | 1,433,300 | |
| $0.253 | +0.001 | +0.4% | $0.242 | $0.27 | $0.24 | 2,127,500 | |
| $0.252 | -0.023 | -8.4% | $0.275 | $0.279 | $0.25 | 1,565,100 | |
| $0.275 | +0.031 | +12.7% | $0.24 | $0.275 | $0.236 | 2,509,000 | |
| $0.244 | -0.022 | -8.3% | $0.262 | $0.266 | $0.231 | 4,138,700 | |
| $0.266 | -0.003 | -1.1% | $0.264 | $0.28 | $0.262 | 2,879,500 | |
| $0.269 | -0.025 | -8.5% | $0.293 | $0.293 | $0.264 | 1,807,600 | |
| $0.294 | +0.007 | +2.4% | $0.289 | $0.294 | $0.272 | 2,030,600 | |
| $0.287 | -0.003 | -1.0% | $0.29 | $0.30 | $0.275 | 3,165,400 | |
| $0.29 | 0.00 | 0.0% | $0.288 | $0.296 | $0.275 | 2,940,200 | |
| $0.29 | -0.146 | -33.5% | $0.33 | $0.331 | $0.262 | 14,500,600 | |
| $0.436 | -0.044 | -9.2% | $0.475 | $0.475 | $0.425 | 2,846,300 | |
| $0.48 | +0.016 | +3.4% | $0.46 | $0.485 | $0.46 | 1,639,600 | |
| $0.464 | -0.013 | -2.7% | $0.484 | $0.485 | $0.447 | 1,725,300 | |
| $0.477 | +0.001 | +0.2% | $0.474 | $0.498 | $0.47 | 1,510,000 | |
| $0.476 | -0.02 | -4.0% | $0.501 | $0.51 | $0.47 | 1,427,900 | |
| $0.496 | -0.018 | -3.5% | $0.50 | $0.518 | $0.485 | 1,733,400 | |
| $0.514 | +0.006 | +1.2% | $0.508 | $0.53 | $0.50 | 1,570,300 | |
| $0.508 | -0.047 | -8.5% | $0.525 | $0.559 | $0.501 | 1,869,700 | |
| $0.555 | -0.02 | -3.5% | $0.569 | $0.575 | $0.532 | 2,242,200 | |
| $0.575 | -0.015 | -2.5% | $0.571 | $0.598 | $0.553 | 2,771,900 | |
| $0.59 | -0.045 | -7.1% | $0.63 | $0.644 | $0.574 | 3,044,300 | |
| $0.635 | +0.02 | +3.3% | $0.615 | $0.665 | $0.595 | 6,561,400 | |
| $0.615 | +0.027 | +4.6% | $0.599 | $0.657 | $0.59 | 3,781,300 | |
| $0.588 | +0.049 | +9.1% | $0.58 | $0.71 | $0.566 | 10,031,600 | |
| $0.539 | -0.038 | -6.6% | $0.575 | $0.59 | $0.539 | 1,470,800 | |
| $0.577 | +0.017 | +3.0% | $0.538 | $0.59 | $0.525 | 2,651,000 | |
| $0.56 | +0.039 | +7.5% | $0.52 | $0.575 | $0.51 | 3,374,900 | |
| $0.521 | +0.029 | +5.9% | $0.485 | $0.529 | $0.48 | 2,377,000 | |
| $0.492 | +0.032 | +7.0% | $0.46 | $0.529 | $0.46 | 2,700,200 | |
| $0.46 | 0.00 | 0.0% | $0.466 | $0.48 | $0.447 | 2,150,500 | |
| $0.46 | -0.041 | -8.2% | $0.491 | $0.501 | $0.46 | 1,458,000 | |
| $0.501 | +0.024 | +5.0% | $0.477 | $0.51 | $0.46 | 2,808,000 | |
| $0.477 | +0.02 | +4.4% | $0.45 | $0.479 | $0.45 | 2,264,800 | |
| $0.457 | -0.031 | -6.4% | $0.48 | $0.487 | $0.453 | 2,229,200 | |
| $0.488 | -0.042 | -7.9% | $0.482 | $0.538 | $0.476 | 4,175,600 | |
| $0.53 | +0.018 | +3.5% | $0.506 | $0.537 | $0.492 | 2,335,400 | |
| $0.512 | +0.016 | +3.2% | $0.50 | $0.527 | $0.50 | 2,079,700 | |
| $0.496 | +0.024 | +5.0% | $0.46 | $0.52 | $0.46 | 3,054,000 | |
| $0.472 | +0.022 | +5.0% | $0.466 | $0.485 | $0.45 | 2,525,921 | |
| $0.45 | -0.029 | -6.1% | $0.483 | $0.483 | $0.441 | 3,382,221 | |
| $0.479 | -0.016 | -3.2% | $0.504 | $0.514 | $0.461 | 4,385,100 | |
| $0.495 | -0.015 | -2.9% | $0.51 | $0.53 | $0.49 | 3,624,900 | |
| $0.51 | -0.048 | -8.6% | $0.57 | $0.57 | $0.50 | 4,659,000 | |
| $0.558 | +0.037 | +7.1% | $0.491 | $0.578 | $0.49 | 8,864,200 | |
| $0.521 | -0.072 | -12.1% | $0.552 | $0.565 | $0.42 | 33,134,800 | |
| $0.593 | -0.577 | -49.3% | $0.766 | $0.833 | $0.544 | 57,196,600 | |
| $1.17 | +0.02 | +1.7% | $1.15 | $1.195 | $1.13 | 9,135,400 | |
| $1.15 | +0.06 | +5.5% | $1.13 | $1.16 | $1.10 | 2,510,600 | |
| $1.09 | +0.06 | +5.8% | $1.04 | $1.10 | $1.01 | 1,938,800 | |
| $1.03 | -0.07 | -6.4% | $1.16 | $1.16 | $1.03 | 3,596,000 | |
| $1.10 | +0.128 | +13.2% | $1.01 | $1.12 | $1.01 | 2,855,400 | |
| $0.972 | +0.037 | +4.0% | $0.92 | $1.04 | $0.906 | 1,988,900 | |
| $0.935 | -0.017 | -1.8% | $0.952 | $0.993 | $0.91 | 2,351,600 | |
| $0.952 | +0.117 | +14.0% | $0.86 | $1.03 | $0.86 | 5,815,100 | |
| $0.835 | +0.045 | +5.7% | $0.788 | $0.844 | $0.786 | 1,924,700 |
- Ticker
- NASDAQ:BZAI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 16, 2026
Blaize Holdings, Inc. Announces Distribution of Series B Preferred Stock to Holders of its Common Stock Intended to Facilitate a Reverse Stock Split, if Necessary
Latest earnings call · Aug 13, 2026
Blaize Holdings (NASDAQ:BZAI) Q2 2026 Earnings Call
Replay and transcript
Calls
Replays
Blaize Holdings (NASDAQ:BZAI) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 5:00 PM ET
Watch TranscriptBlaize Holdings (NASDAQ:BZAI) Q1 2026 Earnings Call
Thu, May 14, 2026 · 5:00 PM ET
Watch TranscriptBlaize Holdings (NASDAQ:BZAI) Q4 2025 Earnings Call
Tue, Mar 24, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Blaize Holdings, Inc. Announces Distribution of Series B Preferred Stock to Holders of its Common Stock Intended to Facilitate a Reverse Stock Split, if Necessary
Oct 16, 2026
Closed $0.253 (+0.4%) on Oct 19, 2026
Blaize Provides Preliminary Third Quarter 2026 Revenue Update and Full-Year Guidance Update
Oct 5, 2026
Closed $0.29 (-33.5%) on Oct 6, 2026
Blaize Announces Restructuring Plan to Focus Resources on Core Growth Areas
Sep 30, 2026
Closed $0.464 (-2.7%) on Oct 1, 2026
Blaize Reports Second Quarter 2026 Financial Results
Aug 13, 2026
Closed $0.593 (-49.3%) on Aug 14, 2026
Blaize Sets Second Quarter 2026 Conference Call for Thursday, August 13, 2026, at 5: 00 p.m. ET
Aug 10, 2026
Closed $1.09 (+5.8%) on Aug 11, 2026
SPHERE AX Partners with U.S. AI Semiconductor Company Blaize at the National Assembly
Jun 24, 2026
Closed $1.42 (-4.1%) on Jun 24, 2026
Blaize and Winmate Bring Rugged Edge AI from the U.S. to the Global Stage at COMPUTEX 2026, Advancing Joint Mission-Critical and Industrial Solutions
Jun 1, 2026
Closed $1.89 (+7.4%) on Jun 1, 2026
Blaize to Participate in D.A. Davidson Technology & Consumer Conference
May 28, 2026
Closed $1.76 (+10.7%) on May 29, 2026
Blaize Announces First Quarter 2026 Financial Results
May 14, 2026
Closed $1.31 (-26.0%) on May 15, 2026
Blaize Announces Pricing of $35 Million Public Offering of Common Stock
May 6, 2026
Closed $1.87 (-19.0%) on May 6, 2026
Decks
Q2 2025 Earnings Presentation
Earnings · 33 slides · August 2025
Q4 2024 Earnings Presentation
Earnings · 28 slides · Mar 27, 2025
Investor Presentation (February 2025)
Investor deck · 27 slides · Feb 11, 2025
BurTech Acquisition — SPAC Merger (December 2024)
SPAC merger · 44 slides · Dec 6, 2024
Blaize Holdings, Inc. on 6ix
- News releases
- 29 in the last 12 months · 49 in all · newest Oct 16, 2026 · oldest 2025
- Calls
- 7 calls with a replay · 7 with a transcript · latest Aug 13, 2026
- Decks
- 4 decks · latest August 2025
Where Blaize Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BZAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BZAI | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Blaize Holdings, Inc.