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

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

0.2449 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 4, 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 (%)
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%)
May 01, 2025 0.2600 0.2750 0.2400 0.2499 4,590 -0.00(-0.04%)
Apr 30, 2025 0.2500 0.2600 0.2400 0.2500 11,088 -0.01(-3.70%)
Apr 29, 2025 0.2759 0.3000 0.2510 0.2596 33,517 -0.02(-5.94%)
Apr 28, 2025 0.2980 0.3000 0.2700 0.2760 37,910 -0.02(-7.97%)
Apr 25, 2025 0.2835 0.3000 0.2835 0.2999 46,325 +0.01(+1.70%)
Apr 24, 2025 0.3000 0.3000 0.2511 0.2949 16,259 -0.01(-1.67%)
Apr 23, 2025 0.3000 0.3000 0.2700 0.2999 27,715 +0.01(+1.97%)
Apr 22, 2025 0.2975 0.3000 0.2863 0.2941 25,416 +0.00(+1.41%)
Apr 21, 2025 0.2700 0.3000 0.2700 0.2900 45,932 +0.01(+3.68%)
Apr 17, 2025 0.2547 0.2797 0.2500 0.2797 515 +0.04(+19.02%)
Apr 16, 2025 0.2700 0.2700 0.2341 0.2350 25,029 -0.05(-18.97%)
Apr 15, 2025 0.2400 0.2900 0.2200 0.2900 63,702 +0.07(+31.82%)
Apr 14, 2025 0.2200 0.3359 0.2200 0.2200 244,081 +0.00(+0.46%)
Apr 11, 2025 0.2050 0.2190 0.2020 0.2190 8,701 +0.01(+6.88%)
Apr 10, 2025 0.2106 0.2350 0.1975 0.2049 71,266 -0.03(-11.87%)
Apr 09, 2025 0.2499 0.2499 0.2025 0.2325 47,011 +0.02(+7.09%)
Apr 08, 2025 0.2004 0.2500 0.2000 0.2171 34,505 -0.03(-13.16%)
Apr 07, 2025 0.1950 0.2780 0.1925 0.2500 38,400 +0.05(+26.58%)
Apr 04, 2025 0.1900 0.2099 0.1560 0.1975 243,722 +0.01(+3.95%)
Apr 03, 2025 0.2000 0.2000 0.1650 0.1900 105,877 -0.02(-9.52%)
Apr 02, 2025 0.2000 0.2100 0.2000 0.2100 11,348 +0.01(+3.70%)
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.