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)

0.5813 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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 31, 2025 0.6300 0.6750 0.5750 0.5813 49,622 -0.06(-9.27%)
Jul 30, 2025 0.7256 0.7300 0.5500 0.6407 191,902 +0.00(+0.09%)
Jul 29, 2025 0.7160 0.7200 0.6400 0.6401 33,580 -0.05(-7.23%)
Jul 28, 2025 0.6300 0.8640 0.6300 0.6900 57,614 +0.06(+9.52%)
Jul 25, 2025 0.5500 0.7310 0.5500 0.6300 88,683 +0.06(+9.79%)
Jul 24, 2025 0.7110 0.7380 0.5176 0.5738 322,546 -0.20(-25.42%)
Jul 23, 2025 0.8698 0.8698 0.7000 0.7694 230,898 -0.01(-1.36%)
Jul 22, 2025 0.8607 0.8800 0.7691 0.7800 205,800 -0.05(-6.31%)
Jul 21, 2025 0.8400 0.9997 0.7560 0.8325 1,550,770 -0.02(-1.94%)
Jul 18, 2025 0.6500 0.8500 0.5600 0.8490 2,915,772 +0.44(+107.07%)
Jul 17, 2025 0.4700 0.4700 0.3533 0.4100 452,366 +0.02(+4.41%)
Jul 16, 2025 0.3897 0.4000 0.3500 0.3927 60,687 +0.00(+0.69%)
Jul 15, 2025 0.3896 0.3941 0.3500 0.3900 19,297 +0.03(+8.36%)
Jul 14, 2025 0.3800 0.4147 0.3552 0.3599 44,435 -0.02(-5.29%)
Jul 11, 2025 0.4450 0.4450 0.3501 0.3800 13,799 -0.02(-4.98%)
Jul 10, 2025 0.3515 0.4035 0.3515 0.3999 11,355 -0.00(-0.03%)
Jul 09, 2025 0.4499 0.4572 0.4000 0.4000 35,389 -0.05(-11.09%)
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%)
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.