American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Blaize Holdings, Inc. Warrants

BZAIW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BZAIW historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BZAIW by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BZAIW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BZAIW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BZAIW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BZAIW holdings by institutional investors

Insider Trading

Quarterly net insider trading by BZAIW's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BZAIW

Quiver Logo

No former government officials on record as having lobbied for BZAIW

Revolving Door Dashboard
Corporate Lobbying

BZAIW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BZAIW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BZAIW Income Statement
BZAIW Balance Sheet
BZAIW Cash Flow
U.S. Patents

New BZAIW patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BZAIW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BZAIW News

Recent insights relating to BZAIW

CNBC Recommendations

Recent picks made for BZAIW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BZAIW

BZAIW Analyst Ratings

BZAIW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BZAIW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BZAIW stock a Buy, Sell, or Hold?

  • What is the price target for $BZAIW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BZAIW Top Shareholders
Shareholder
Shares Held
BZAIW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BZAIW stock?

  • Who owns the most shares of $BZAIW stock?

  • What funds own $BZAIW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BZAIW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BZAIW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BZAIW

Blaize Holdings Inc provides transformative artificial intelligence (AI)-enabled edge computing solutions comprised of both its proprietary hardware and software, and third-party hardware solutions. Its portfolio includes programmable AI processors in various form factors, which can be deployed across sectors such as smart cities, defense, retail, and enterprise markets. The company operates as a single operating and reportable segment. The majority of the company's revenue is derived from Hardware revenue, which includes the sale of its semiconductor products and/or third-party hardware products that support semiconductor products through various supply agreements. Geographically, it generates the maximum revenue from China.

Blaize Holdings, Inc. Warrants (BZAIW) Historical Stock Prices

Blaize Holdings, Inc. Warrants (BZAIW) closed at $0.1000 on September 24, 2026. Over the past year its adjusted close ranged from $0.0980 to $1.41. Daily prices go back to January 14, 2025, 424 trading days in all.

  • 1 month-2.34%
  • 3 months-74.94%
  • Year to date-74.99%
  • 1 year-84.47%
  • 3 years—
  • 5 years—
  • Max-86.66%
See every congressional and insider trade on the BZAIW price chart

Quiver Premium charts BZAIW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.1100 0.1225 0.0900 0.1000 0.1000 63,343
Sep 23, 2026 0.1124 0.1124 0.0900 0.1100 0.1100 63,260
Sep 22, 2026 0.0650 0.1140 0.0650 0.1080 0.1080 320,352
Sep 21, 2026 0.1462 0.1520 0.1200 0.1299 0.1299 7,869
Sep 18, 2026 0.1600 0.1774 0.1000 0.1294 0.1294 47,873
Sep 17, 2026 0.1100 0.1660 0.1100 0.1400 0.1400 111,028
Sep 16, 2026 0.1259 0.1259 0.1000 0.1000 0.1000 11,012
Sep 15, 2026 0.0981 0.0981 0.0981 0.0981 0.0981 551
Sep 14, 2026 0.1101 0.1173 0.1050 0.1173 0.1173 10,425
Sep 11, 2026 0.1100 0.1111 0.0981 0.1111 0.1111 35,073
Sep 10, 2026 0.1100 0.1100 0.0980 0.0980 0.0980 35,678
Sep 9, 2026 0.1033 0.1100 0.1033 0.1100 0.1100 17,192
Sep 8, 2026 0.0981 0.0983 0.0981 0.0981 0.0981 651
Sep 4, 2026 0.1034 0.1034 0.1000 0.1018 0.1018 11,144
Sep 3, 2026 0.1034 0.1034 0.0980 0.0980 0.0980 23,962
Sep 2, 2026 0.0970 0.1000 0.0970 0.0980 0.0980 28,840
Sep 1, 2026 0.1035 0.1035 0.0972 0.1035 0.1035 75,753
Aug 31, 2026 0.1050 0.1050 0.1020 0.1050 0.1050 40,001
Aug 28, 2026 0.0970 0.1066 0.0970 0.1066 0.1066 21,890
Aug 27, 2026 0.1400 0.1400 0.1100 0.1200 0.1200 3,869
Aug 26, 2026 0.1070 0.1450 0.0951 0.1399 0.1399 23,218
Aug 25, 2026 0.1200 0.1200 0.0970 0.1024 0.1024 43,939
Aug 24, 2026 0.1350 0.1350 0.1350 0.1350 0.1350 7,943
Aug 21, 2026 0.1350 0.1350 0.1350 0.1350 0.1350 350
Aug 20, 2026 0.1436 0.1436 0.1199 0.1200 0.1200 6,849
Aug 19, 2026 0.1449 0.1449 0.1448 0.1448 0.1448 508
Aug 18, 2026 0.0950 0.1269 0.0900 0.1269 0.1269 10,503
Aug 17, 2026 0.1200 0.1325 0.0905 0.1199 0.1199 146,766
Aug 14, 2026 0.1214 0.1640 0.0899 0.1103 0.1103 243,013
Aug 13, 2026 0.2260 0.2260 0.2000 0.2061 0.2061 65,201
Aug 12, 2026 0.2700 0.2700 0.2200 0.2201 0.2201 80,530
Aug 11, 2026 0.2300 0.2300 0.2200 0.2250 0.2250 42,590
Aug 10, 2026 0.2300 0.2300 0.2110 0.2173 0.2173 51,653
Aug 7, 2026 0.2500 0.2776 0.2200 0.2200 0.2200 44,415
Aug 6, 2026 0.2602 0.2651 0.2300 0.2540 0.2540 10,692
Aug 5, 2026 0.2062 0.2300 0.2062 0.2299 0.2299 1,253
Aug 4, 2026 0.2650 0.2650 0.1959 0.2300 0.2300 15,855
Aug 3, 2026 0.1900 0.2200 0.1757 0.1958 0.1958 26,487
Jul 31, 2026 0.1953 0.2200 0.1710 0.1979 0.1979 57,275
Jul 30, 2026 0.2000 0.2225 0.1832 0.2105 0.2105 47,740
Jul 29, 2026 0.2001 0.2100 0.1960 0.1960 0.1960 18,885
Jul 28, 2026 0.2330 0.2330 0.2000 0.2000 0.2000 43,095
Jul 27, 2026 0.2370 0.2370 0.2010 0.2325 0.2325 45,450
Jul 24, 2026 0.3035 0.3035 0.2110 0.2350 0.2350 39,385
Jul 23, 2026 0.2500 0.2800 0.2500 0.2749 0.2749 30,022
Jul 22, 2026 0.3450 0.3450 0.2800 0.3200 0.3200 5,581
Jul 20, 2026 0.2900 0.2900 0.2500 0.2601 0.2601 1,138
Jul 17, 2026 0.2400 0.2950 0.2400 0.2950 0.2950 13,471
Jul 16, 2026 0.2662 0.3124 0.2091 0.2300 0.2300 77,235
Jul 15, 2026 0.2901 0.2901 0.2650 0.2662 0.2662 5,813
Jul 14, 2026 0.3044 0.3044 0.2828 0.2902 0.2902 5,809
Jul 13, 2026 0.3064 0.3299 0.2510 0.2615 0.2615 46,874
Jul 10, 2026 0.3110 0.3575 0.3001 0.3254 0.3254 30,701
Jul 9, 2026 0.3600 0.3600 0.3312 0.3550 0.3550 12,849
Jul 8, 2026 0.3100 0.3674 0.3100 0.3674 0.3674 4,501
Jul 7, 2026 0.3200 0.3205 0.3100 0.3100 0.3100 13,222
Jul 6, 2026 0.3598 0.3599 0.3349 0.3400 0.3400 2,000
Jul 2, 2026 0.3300 0.3899 0.3100 0.3100 0.3100 18,375
Jul 1, 2026 0.3410 0.3751 0.3020 0.3021 0.3021 52,484
Jun 30, 2026 0.3200 0.3500 0.3200 0.3303 0.3303 6,694
Jun 29, 2026 0.3727 0.3800 0.3002 0.3010 0.3010 17,715
Jun 26, 2026 0.4188 0.4188 0.3727 0.3727 0.3727 10,857
Jun 25, 2026 0.4001 0.4251 0.3000 0.3991 0.3991 41,199
Jun 24, 2026 0.4437 0.4488 0.4000 0.4200 0.4200 17,133
Jun 23, 2026 0.4300 0.4300 0.4000 0.4000 0.4000 11,351
Jun 22, 2026 0.4100 0.4700 0.4100 0.4104 0.4104 30,580
Jun 18, 2026 0.3900 0.4001 0.3900 0.4000 0.4000 7,659
Jun 17, 2026 0.4100 0.4180 0.3900 0.4001 0.4001 31,843
Jun 16, 2026 0.3900 0.4383 0.3900 0.4100 0.4100 12,701
Jun 15, 2026 0.4250 0.4275 0.3900 0.4200 0.4200 95,023
Jun 12, 2026 0.4045 0.4045 0.3800 0.3800 0.3800 1,564
Jun 11, 2026 0.4115 0.4600 0.3602 0.4000 0.4000 47,076
Jun 10, 2026 0.4537 0.4537 0.4000 0.4001 0.4001 41,314
Jun 9, 2026 0.4300 0.4600 0.4100 0.4313 0.4313 28,963
Jun 8, 2026 0.4587 0.4587 0.4300 0.4300 0.4300 400
Jun 5, 2026 0.5179 0.5179 0.4300 0.4500 0.4500 22,540
Jun 4, 2026 0.4400 0.4550 0.4310 0.4430 0.4430 8,464
Jun 3, 2026 0.4550 0.4550 0.4250 0.4250 0.4250 2,726
Jun 2, 2026 0.5000 0.5200 0.4580 0.4775 0.4775 127,223
Jun 1, 2026 0.4800 0.5150 0.4600 0.4900 0.4900 134,619
May 29, 2026 0.4000 0.5000 0.3912 0.5000 0.5000 312,038
May 28, 2026 0.3750 0.3950 0.3750 0.3800 0.3800 4,805
May 27, 2026 0.3600 0.3900 0.3600 0.3750 0.3750 6,911
May 26, 2026 0.3700 0.3900 0.3301 0.3900 0.3900 43,924
May 22, 2026 0.3400 0.3980 0.3200 0.3400 0.3400 51,542
May 21, 2026 0.3760 0.3800 0.3100 0.3100 0.3100 66,229
May 20, 2026 0.3598 0.3800 0.3400 0.3560 0.3560 34,899
May 19, 2026 0.3400 0.3525 0.3301 0.3370 0.3370 20,928
May 18, 2026 0.3988 0.3988 0.3250 0.3250 0.3250 17,450
May 15, 2026 0.4600 0.4600 0.3418 0.3515 0.3515 194,791
May 14, 2026 0.3600 0.4600 0.3600 0.4300 0.4300 165,327
May 13, 2026 0.4257 0.4257 0.3500 0.3601 0.3601 86,143
May 12, 2026 0.4378 0.4378 0.3500 0.3610 0.3610 217,088
May 11, 2026 0.4900 0.5150 0.4000 0.4000 0.4000 310,745
May 8, 2026 0.4552 0.5000 0.4200 0.4799 0.4799 257,940
May 7, 2026 0.4688 0.4688 0.4320 0.4401 0.4401 13,687
May 6, 2026 0.4975 0.5000 0.4200 0.4626 0.4626 63,332
May 5, 2026 0.5100 0.5650 0.5100 0.5500 0.5500 32,430
May 4, 2026 0.5000 0.6675 0.5000 0.5200 0.5200 239,201
May 1, 2026 0.4875 0.4875 0.4440 0.4500 0.4500 21,275
Apr 30, 2026 0.4300 0.4600 0.4300 0.4450 0.4450 5,463
Apr 29, 2026 0.4614 0.4614 0.4300 0.4300 0.4300 28,112
Apr 28, 2026 0.4300 0.4300 0.3606 0.4130 0.4130 82,274
Apr 27, 2026 0.4400 0.4500 0.4150 0.4300 0.4300 23,445
Apr 24, 2026 0.4200 0.4730 0.4200 0.4730 0.4730 49,397
Apr 23, 2026 0.4395 0.4395 0.3903 0.3908 0.3908 40,760
Apr 22, 2026 0.4400 0.4797 0.4400 0.4450 0.4450 15,742
Apr 21, 2026 0.5100 0.5288 0.4100 0.4350 0.4350 26,125
Apr 20, 2026 0.6000 0.6000 0.5100 0.5200 0.5200 43,017
Apr 17, 2026 0.4678 0.6100 0.3900 0.6100 0.6100 318,862
Apr 16, 2026 0.3825 0.4200 0.3825 0.3900 0.3900 32,461
Apr 15, 2026 0.4100 0.4101 0.3850 0.3900 0.3900 30,774
Apr 14, 2026 0.4500 0.4800 0.4100 0.4100 0.4100 83,131
Apr 13, 2026 0.5137 0.5137 0.4400 0.4436 0.4436 24,152
Apr 10, 2026 0.5999 0.5999 0.4500 0.4599 0.4599 52,391
Apr 9, 2026 0.4700 0.5875 0.4400 0.5674 0.5674 57,379
Apr 8, 2026 0.4506 0.5000 0.4300 0.4699 0.4699 41,617
Apr 7, 2026 0.4450 0.4675 0.4050 0.4101 0.4101 5,653
Apr 6, 2026 0.4399 0.4700 0.4264 0.4532 0.4532 39,825
Apr 2, 2026 0.4100 0.4500 0.3900 0.4495 0.4495 9,903
Apr 1, 2026 0.3700 0.5025 0.3700 0.4100 0.4100 29,714
Mar 31, 2026 0.3500 0.4710 0.2600 0.3800 0.3800 87,774
Mar 30, 2026 0.4100 0.4487 0.3200 0.3400 0.3400 30,576
Mar 27, 2026 0.4000 0.5400 0.3920 0.4305 0.4305 119,138
Mar 26, 2026 0.2978 0.4400 0.2978 0.4000 0.4000 181,001
Mar 25, 2026 0.3400 0.3700 0.2700 0.2800 0.2800 82,232
Mar 24, 2026 0.2502 0.3150 0.2410 0.2825 0.2825 74,436
Mar 23, 2026 0.3100 0.3399 0.2510 0.3000 0.3000 18,395
Mar 20, 2026 0.2599 0.3240 0.2599 0.3080 0.3080 30,443
Mar 19, 2026 0.2648 0.2797 0.2500 0.2796 0.2796 6,950
Mar 18, 2026 0.2886 0.2890 0.2500 0.2797 0.2797 15,888
Mar 17, 2026 0.2600 0.2896 0.2501 0.2895 0.2895 21,955
Mar 16, 2026 0.2900 0.2901 0.2610 0.2610 0.2610 10,870
Mar 13, 2026 0.2963 0.2963 0.2601 0.2958 0.2958 11,575
Mar 12, 2026 0.3200 0.3200 0.2620 0.2641 0.2641 17,232
Mar 11, 2026 0.2900 0.3201 0.2801 0.3200 0.3200 2,801
Mar 10, 2026 0.3100 0.3400 0.2900 0.2901 0.2901 14,702
Mar 9, 2026 0.2500 0.3050 0.2500 0.3050 0.3050 18,712
Mar 6, 2026 0.2632 0.2632 0.2510 0.2570 0.2570 2,765
Mar 5, 2026 0.3012 0.3100 0.2712 0.2900 0.2900 12,733
Mar 4, 2026 0.2500 0.3412 0.2500 0.3300 0.3300 25,339
Mar 3, 2026 0.3000 0.3000 0.2500 0.2999 0.2999 28,253
Mar 2, 2026 0.2725 0.3000 0.2500 0.2860 0.2860 7,231
Feb 26, 2026 0.2800 0.3488 0.2510 0.3300 0.3300 49,873
Feb 25, 2026 0.3178 0.3536 0.2600 0.3536 0.3536 21,417
Feb 24, 2026 0.3598 0.3598 0.2304 0.3210 0.3210 45,258
Feb 23, 2026 0.3100 0.3430 0.3061 0.3100 0.3100 27,098
Feb 20, 2026 0.3400 0.3700 0.3100 0.3337 0.3337 23,201
Feb 19, 2026 0.3644 0.3870 0.3212 0.3600 0.3600 7,020
Feb 18, 2026 0.3668 0.4237 0.3400 0.3420 0.3420 36,134
Feb 17, 2026 0.3500 0.3500 0.3207 0.3354 0.3354 22,876
Feb 13, 2026 0.3500 0.3649 0.3010 0.3499 0.3499 27,755
Feb 12, 2026 0.3500 0.3501 0.3155 0.3300 0.3300 13,875
Feb 11, 2026 0.3800 0.3800 0.3500 0.3599 0.3599 8,654
Feb 10, 2026 0.3828 0.3932 0.3500 0.3799 0.3799 21,679
Feb 9, 2026 0.4035 0.4035 0.3500 0.3600 0.3600 40,696
Feb 6, 2026 0.3300 0.3900 0.3300 0.3875 0.3875 18,297
Feb 5, 2026 0.3500 0.4025 0.3379 0.3512 0.3512 17,195
Feb 4, 2026 0.3800 0.3875 0.3518 0.3601 0.3601 19,703
Feb 3, 2026 0.3500 0.4011 0.3424 0.3939 0.3939 63,189
Feb 2, 2026 0.3649 0.3650 0.3000 0.3200 0.3200 17,501
Jan 30, 2026 0.3600 0.3802 0.3002 0.3675 0.3675 54,892
Jan 29, 2026 0.4000 0.4071 0.3002 0.3663 0.3663 62,293
Jan 28, 2026 0.4295 0.4400 0.3800 0.4318 0.4318 39,287
Jan 27, 2026 0.4300 0.4500 0.3550 0.4378 0.4378 59,714
Jan 26, 2026 0.4001 0.4025 0.3390 0.3900 0.3900 32,728
Jan 23, 2026 0.4000 0.4300 0.3900 0.4000 0.4000 22,262
Jan 22, 2026 0.4150 0.4400 0.4000 0.4000 0.4000 15,985
Jan 21, 2026 0.4062 0.4300 0.3800 0.4150 0.4150 26,838
Jan 20, 2026 0.4588 0.4588 0.3700 0.4000 0.4000 46,153
Jan 16, 2026 0.4501 0.4995 0.4210 0.4501 0.4501 14,904
Jan 15, 2026 0.4800 0.4800 0.4400 0.4400 0.4400 47,423
Jan 14, 2026 0.4721 0.5000 0.4319 0.5000 0.5000 19,991
Jan 13, 2026 0.4900 0.4999 0.4307 0.4521 0.4521 13,519
Jan 12, 2026 0.4808 0.4808 0.4303 0.4454 0.4454 1,343
Jan 9, 2026 0.4615 0.4800 0.4303 0.4303 0.4303 4,983
Jan 8, 2026 0.4400 0.4400 0.4300 0.4363 0.4363 5,134
Jan 7, 2026 0.4393 0.4393 0.3900 0.3900 0.3900 1,210
Jan 6, 2026 0.4550 0.4975 0.4000 0.4000 0.4000 4,129
Jan 5, 2026 0.4295 0.4999 0.3825 0.4300 0.4300 27,705
Jan 2, 2026 0.3812 0.4295 0.3812 0.4000 0.4000 5,083
Dec 31, 2025 0.4338 0.4338 0.3526 0.3999 0.3999 30,070
Dec 30, 2025 0.4125 0.4340 0.4000 0.4008 0.4008 33,590
Dec 29, 2025 0.4300 0.4500 0.3992 0.4300 0.4300 35,866
Dec 26, 2025 0.4501 0.4501 0.4200 0.4200 0.4200 54,021
Dec 24, 2025 0.4505 0.4900 0.4500 0.4500 0.4500 13,572
Dec 23, 2025 0.4700 0.5000 0.4424 0.4424 0.4424 21,728
Dec 22, 2025 0.4450 0.4700 0.4426 0.4500 0.4500 6,698
Dec 19, 2025 0.4799 0.4799 0.4200 0.4432 0.4432 21,297
Dec 18, 2025 0.4697 0.4800 0.4400 0.4400 0.4400 17,854
Dec 17, 2025 0.4761 0.4820 0.4500 0.4500 0.4500 24,731
Dec 16, 2025 0.4801 0.4801 0.4760 0.4800 0.4800 20,520
Dec 15, 2025 0.4900 0.4901 0.4760 0.4761 0.4761 27,189
Dec 12, 2025 0.5000 0.5002 0.4800 0.4900 0.4900 36,171
Dec 11, 2025 0.5097 0.5192 0.5000 0.5099 0.5099 30,011
Dec 10, 2025 0.5000 0.5194 0.5000 0.5000 0.5000 428
Dec 9, 2025 0.5102 0.5400 0.4900 0.5399 0.5399 56,829
Dec 8, 2025 0.5610 0.5610 0.5100 0.5100 0.5100 323
Dec 5, 2025 0.5000 0.6064 0.5000 0.5101 0.5101 14,573
Dec 4, 2025 0.5269 0.5500 0.5000 0.5500 0.5500 34,588
Dec 3, 2025 0.5300 0.5300 0.4441 0.5000 0.5000 43,064
Dec 2, 2025 0.5200 0.5299 0.4700 0.4900 0.4900 28,742
Dec 1, 2025 0.5400 0.5417 0.5142 0.5417 0.5417 6,656
Nov 28, 2025 0.5300 0.5500 0.5300 0.5500 0.5500 878
Nov 26, 2025 0.5000 0.5698 0.5000 0.5200 0.5200 23,500
Nov 25, 2025 0.4700 0.5224 0.4700 0.5224 0.5224 9,702
Nov 24, 2025 0.4721 0.5300 0.4721 0.4947 0.4947 32,115
Nov 21, 2025 0.5010 0.5557 0.4560 0.5557 0.5557 46,798
Nov 20, 2025 0.5694 0.5694 0.4750 0.5110 0.5110 54,469
Nov 19, 2025 0.5060 0.5367 0.5058 0.5108 0.5108 10,143
Nov 18, 2025 0.5001 0.5600 0.4900 0.5300 0.5300 44,875
Nov 17, 2025 0.5763 0.5999 0.5231 0.5432 0.5432 31,716
Nov 14, 2025 0.5100 0.6000 0.5100 0.5750 0.5750 54,045
Nov 13, 2025 0.6300 0.6399 0.5536 0.5998 0.5998 28,874
Nov 12, 2025 0.6600 0.6999 0.5682 0.5810 0.5810 67,940
Nov 11, 2025 0.7636 0.8071 0.5015 0.6903 0.6903 300,537
Nov 10, 2025 0.8899 1.05 0.8000 0.8100 0.8100 142,181
Nov 7, 2025 0.7500 0.7658 0.7000 0.7415 0.7415 40,104
Nov 6, 2025 0.7900 0.8500 0.7566 0.7566 0.7566 74,578
Nov 5, 2025 0.8250 0.8917 0.7799 0.8799 0.8799 96,979
Nov 4, 2025 0.8000 0.8494 0.7350 0.8250 0.8250 383,856
Nov 3, 2025 0.9592 0.9592 0.8126 0.8700 0.8700 335,962
Oct 31, 2025 0.9564 0.9900 0.7800 0.8800 0.8800 347,795
Oct 30, 2025 0.9401 1.01 0.9230 0.9748 0.9748 53,010
Oct 29, 2025 0.9700 1.07 0.9601 0.9800 0.9800 43,621
Oct 28, 2025 1.11 1.16 0.9700 1.01 1.01 46,095
Oct 27, 2025 1.07 1.19 1.07 1.11 1.11 23,316
Oct 24, 2025 1.16 1.21 1.11 1.16 1.16 112,716
Oct 23, 2025 0.9200 1.15 0.9200 1.01 1.01 66,026
Oct 22, 2025 1.10 1.10 0.9000 0.9200 0.9200 202,076
Oct 21, 2025 1.16 1.26 1.05 1.12 1.12 104,378
Oct 20, 2025 1.20 1.29 1.01 1.20 1.20 124,292
Oct 17, 2025 1.12 1.19 1.05 1.15 1.15 103,209
Oct 16, 2025 1.50 1.57 1.01 1.10 1.10 271,646
Oct 15, 2025 1.04 1.50 1.04 1.41 1.41 1,255,229
Oct 14, 2025 0.8500 0.9500 0.7400 0.9400 0.9400 68,831
Oct 13, 2025 0.8705 0.9000 0.7294 0.8999 0.8999 128,830
Oct 10, 2025 1.08 1.09 0.7500 0.8100 0.8100 315,867
Oct 9, 2025 1.08 1.09 0.9397 1.00 1.00 217,810
Oct 8, 2025 1.02 1.10 0.9425 1.02 1.02 280,035
Oct 7, 2025 1.11 1.12 0.9520 1.00 1.00 172,079
Oct 6, 2025 0.7500 1.24 0.7211 0.9488 0.9488 873,451
Oct 3, 2025 0.6400 0.7300 0.6200 0.7101 0.7101 107,773
Oct 2, 2025 0.6347 0.6383 0.5900 0.6189 0.6189 94,923
Oct 1, 2025 0.6100 0.6400 0.5900 0.5950 0.5950 29,116
Sep 30, 2025 0.6100 0.6500 0.5600 0.6212 0.6212 63,228
Sep 29, 2025 0.6300 0.6500 0.6000 0.6500 0.6500 37,976
Sep 26, 2025 0.6220 0.7200 0.6201 0.6720 0.6720 127,120
Sep 25, 2025 0.6100 0.6500 0.5801 0.6118 0.6118 70,270
Sep 24, 2025 0.6750 0.6850 0.5964 0.6441 0.6441 201,499

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Blaize Holdings, Inc. Warrants Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BZAIW, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation