Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Blaize Holdings, Inc. - Warrant (NQ:BZAIW)

0.4000 -0.0499 (-11.09%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jul 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 08, 2025 0.3301 0.4500 0.3300 0.4499 118,505 +0.10(+27.31%)
Jul 07, 2025 0.3500 0.3800 0.3300 0.3534 26,097 -0.02(-5.76%)
Jul 03, 2025 0.4000 0.4550 0.3630 0.3750 68,409 -0.02(-3.85%)
Jul 02, 2025 0.3200 0.4000 0.3200 0.3900 17,204 +0.02(+5.41%)
Jul 01, 2025 0.3500 0.3967 0.3100 0.3700 33,909 -0.01(-3.70%)
Jun 30, 2025 0.2900 0.3885 0.2917 0.3842 80,648 +0.09(+31.58%)
Jun 27, 2025 0.3000 0.3600 0.2750 0.2920 56,334 -0.03(-10.15%)
Jun 26, 2025 0.2948 0.3509 0.2821 0.3250 8,963 +0.04(+14.12%)
Jun 25, 2025 0.2931 0.2949 0.2800 0.2848 4,626 +0.00(+1.71%)
Jun 24, 2025 0.3650 0.3650 0.2650 0.2800 96,123 +0.00(+0.68%)
Jun 23, 2025 0.3700 0.3767 0.2650 0.2781 93,611 -0.03(-10.95%)
Jun 20, 2025 0.2850 0.3800 0.2850 0.3123 92,586 +0.03(+11.54%)
Jun 18, 2025 0.2600 0.2974 0.2600 0.2800 28,992 +0.01(+3.70%)
Jun 17, 2025 0.2700 0.2899 0.2601 0.2700 15,722 +0.01(+3.85%)
Jun 16, 2025 0.2450 0.2900 0.2450 0.2600 32,918 +0.02(+7.88%)
Jun 13, 2025 0.2401 0.2410 0.2401 0.2410 6,147 +0.00(+0.42%)
Jun 12, 2025 0.2401 0.2449 0.2400 0.2400 1,403 -0.00(-0.04%)
Jun 11, 2025 0.2477 0.2600 0.2401 0.2401 2,836 -0.02(-7.55%)
Jun 10, 2025 0.2500 0.2700 0.2250 0.2597 51,858 -0.01(-3.74%)
Jun 09, 2025 0.2900 0.2900 0.2513 0.2698 20,659 -0.00(-1.06%)
Jun 06, 2025 0.2750 0.3000 0.2098 0.2727 60,211 +0.02(+5.90%)
Jun 05, 2025 0.2715 0.2775 0.2214 0.2575 20,655 +0.01(+5.14%)
Jun 04, 2025 0.2132 0.2450 0.2132 0.2449 10,410 +0.02(+11.32%)
Jun 03, 2025 0.2000 0.2300 0.1920 0.2200 12,821 +0.02(+8.37%)
Jun 02, 2025 0.1931 0.2060 0.1931 0.2030 29,339 +0.00(+0.50%)
May 30, 2025 0.2000 0.2175 0.1801 0.2020 47,731 +0.00(+0.15%)
May 29, 2025 0.2050 0.2125 0.2000 0.2017 32,543 -0.01(-3.35%)
May 28, 2025 0.2000 0.2275 0.1950 0.2087 40,144 -0.01(-2.39%)
May 27, 2025 0.2300 0.2470 0.2000 0.2138 24,892 -0.02(-7.00%)
May 23, 2025 0.2300 0.2400 0.2000 0.2299 71,997 -0.00(-0.04%)
May 22, 2025 0.2430 0.2840 0.2075 0.2300 72,815 -0.01(-4.17%)
May 21, 2025 0.2100 0.2430 0.1925 0.2400 39,956 -0.01(-3.58%)
May 20, 2025 0.2300 0.2589 0.2182 0.2489 25,590 +0.04(+19.09%)
May 19, 2025 0.1960 0.2200 0.1800 0.2090 7,685 +0.00(+1.46%)
May 16, 2025 0.2520 0.2600 0.1949 0.2060 193,315 -0.01(-4.59%)
May 15, 2025 0.3300 0.3300 0.2100 0.2159 81,915 -0.12(-36.11%)
May 14, 2025 0.3200 0.3640 0.3025 0.3379 24,648 +0.01(+3.65%)
May 13, 2025 0.3300 0.3767 0.3006 0.3260 17,988 -0.00(-1.21%)
May 12, 2025 0.2720 0.3300 0.2632 0.3300 114,512 +0.08(+29.41%)
May 09, 2025 0.2523 0.2800 0.2498 0.2550 59,782 -0.01(-3.41%)
May 08, 2025 0.2999 0.3000 0.2275 0.2640 23,993 -0.04(-12.00%)
May 07, 2025 0.2800 0.3000 0.2200 0.3000 19,038 +0.02(+7.26%)
May 06, 2025 0.2750 0.3000 0.2499 0.2797 18,569 +0.00(+1.71%)
May 05, 2025 0.2500 0.2750 0.2075 0.2750 58,225 +0.00(+0.00%)
May 02, 2025 0.2438 0.2750 0.2400 0.2750 25,196 +0.03(+10.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.