Blaize Holdings, Inc. (BZAI) stock
BZAINasdaqSemiconductors & Related DevicesFiscal year ends December 31Also trades as BZAIW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 9/3087% below fair value
$0.16−0.01 (-7.40%)
Close on Nov 13, 2026Market cap $23.20MP/E –Yield –
Price history
Blaize share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$0.1602
-7.40% on the day
52-week range
$0.1589 – $2.82
-94.3% from the high
Change over 52 weeks
-93.7%
From $2.54 on Nov 13, 2025
Average volume
3.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.1833 | $0.189 | $0.1589 | $0.1602 | -7.40% | 1,604,851 |
| Nov 12, 2026 | $0.196 | $0.196 | $0.173 | $0.173 | -8.47% | 1,867,457 |
| Nov 11, 2026 | $0.185 | $0.1904 | $0.1848 | $0.189 | +5.59% | 599,710 |
| Nov 10, 2026 | $0.1948 | $0.2045 | $0.174 | $0.179 | -10.37% | 1,654,795 |
| Nov 9, 2026 | $0.205 | $0.207 | $0.196 | $0.1997 | -2.49% | 987,042 |
| Nov 6, 2026 | $0.1991 | $0.205 | $0.19 | $0.2048 | +2.86% | 1,368,901 |
| Nov 5, 2026 | $0.2131 | $0.2131 | $0.1898 | $0.1991 | -7.57% | 1,515,891 |
| Nov 4, 2026 | $0.2151 | $0.2297 | $0.2131 | $0.2154 | +2.57% | 1,735,946 |
| Nov 3, 2026 | $0.1956 | $0.2116 | $0.193 | $0.21 | +8.81% | 1,127,375 |
| Nov 2, 2026 | $0.20 | $0.2071 | $0.193 | $0.193 | -1.33% | 1,402,050 |
| Oct 30, 2026 | $0.201 | $0.201 | $0.1851 | $0.1956 | -3.41% | 1,545,842 |
| Oct 29, 2026 | $0.2127 | $0.2255 | $0.2005 | $0.2025 | -7.53% | 1,143,469 |
| Oct 28, 2026 | $0.1939 | $0.2207 | $0.1939 | $0.219 | +12.94% | 2,340,400 |
| Oct 27, 2026 | $0.191 | $0.2088 | $0.191 | $0.1939 | +1.89% | 1,866,615 |
| Oct 26, 2026 | $0.2343 | $0.2355 | $0.1723 | $0.1903 | -20.48% | 6,409,788 |
| Oct 23, 2026 | $0.25 | $0.2649 | $0.2352 | $0.2393 | -2.72% | 1,779,024 |
| Oct 22, 2026 | $0.24 | $0.2501 | $0.2264 | $0.246 | +2.50% | 1,880,631 |
| Oct 21, 2026 | $0.242 | $0.251 | $0.24 | $0.24 | -0.29% | 1,599,770 |
| Oct 20, 2026 | $0.2556 | $0.2567 | $0.2402 | $0.2407 | -4.79% | 1,435,306 |
| Oct 19, 2026 | $0.2424 | $0.2699 | $0.2403 | $0.2528 | +0.32% | 2,128,382 |
| Oct 16, 2026 | $0.275 | $0.2794 | $0.25 | $0.252 | -8.33% | 1,565,127 |
| Oct 15, 2026 | $0.24 | $0.2754 | $0.2364 | $0.2749 | +12.66% | 2,508,951 |
| Oct 14, 2026 | $0.262 | $0.2658 | $0.231 | $0.244 | -8.17% | 4,138,728 |
| Oct 13, 2026 | $0.2642 | $0.2798 | $0.262 | $0.2657 | -1.30% | 2,881,968 |
| Oct 12, 2026 | $0.2929 | $0.2929 | $0.2643 | $0.2692 | -8.50% | 1,807,586 |
| Oct 9, 2026 | $0.2888 | $0.2942 | $0.272 | $0.2942 | +2.54% | 2,030,626 |
| Oct 8, 2026 | $0.2901 | $0.30 | $0.275 | $0.2869 | -1.03% | 3,168,337 |
| Oct 7, 2026 | $0.2884 | $0.2961 | $0.275 | $0.2899 | -0.10% | 2,940,215 |
| Oct 6, 2026 | $0.3301 | $0.3313 | $0.262 | $0.2902 | -33.43% | 14,500,590 |
| Oct 5, 2026 | $0.475 | $0.475 | $0.4251 | $0.4359 | -9.19% | 2,846,344 |
| Oct 2, 2026 | $0.46 | $0.485 | $0.46 | $0.48 | +3.36% | 1,639,997 |
| Oct 1, 2026 | $0.4843 | $0.485 | $0.4469 | $0.4644 | -2.62% | 1,725,265 |
| Sep 30, 2026 | $0.4741 | $0.4981 | $0.47 | $0.4769 | +0.19% | 1,516,066 |
| Sep 29, 2026 | $0.5009 | $0.5101 | $0.4701 | $0.476 | -3.97% | 1,427,904 |
| Sep 28, 2026 | $0.50 | $0.5178 | $0.485 | $0.4957 | -3.54% | 1,734,097 |
| Sep 25, 2026 | $0.5076 | $0.5299 | $0.50 | $0.5139 | +1.24% | 1,574,966 |
| Sep 24, 2026 | $0.5254 | $0.5589 | $0.501 | $0.5076 | -8.59% | 1,876,533 |
| Sep 23, 2026 | $0.569 | $0.5753 | $0.5324 | $0.5553 | -3.41% | 2,242,152 |
| Sep 22, 2026 | $0.571 | $0.5977 | $0.5528 | $0.5749 | -2.56% | 2,779,776 |
| Sep 21, 2026 | $0.63 | $0.644 | $0.5738 | $0.59 | -7.04% | 3,044,347 |
| Sep 18, 2026 | $0.6154 | $0.6645 | $0.5948 | $0.6347 | +3.17% | 6,565,732 |
| Sep 17, 2026 | $0.5989 | $0.657 | $0.59 | $0.6152 | +4.57% | 3,789,332 |
| Sep 16, 2026 | $0.5798 | $0.71 | $0.566 | $0.5883 | +9.19% | 10,031,620 |
| Sep 15, 2026 | $0.575 | $0.59 | $0.5388 | $0.5388 | -6.59% | 1,478,181 |
| Sep 14, 2026 | $0.5377 | $0.5898 | $0.525 | $0.5768 | +3.00% | 2,650,969 |
| Sep 11, 2026 | $0.5199 | $0.5749 | $0.5102 | $0.56 | +7.46% | 3,376,951 |
| Sep 10, 2026 | $0.4851 | $0.5288 | $0.4801 | $0.5211 | +5.98% | 2,379,108 |
| Sep 9, 2026 | $0.46 | $0.529 | $0.46 | $0.4917 | +6.89% | 2,701,579 |
| Sep 8, 2026 | $0.4661 | $0.48 | $0.4469 | $0.46 | -0.07% | 2,154,778 |
| Sep 4, 2026 | $0.4911 | $0.5009 | $0.4603 | $0.4603 | -8.12% | 1,458,046 |
| Sep 3, 2026 | $0.4766 | $0.5098 | $0.4602 | $0.501 | +5.12% | 2,808,016 |
| Sep 2, 2026 | $0.45 | $0.479 | $0.45 | $0.4766 | +4.36% | 2,266,959 |
| Sep 1, 2026 | $0.48 | $0.4871 | $0.453 | $0.4567 | -6.34% | 2,233,997 |
| Aug 31, 2026 | $0.482 | $0.5379 | $0.4764 | $0.4876 | -8.00% | 4,182,348 |
| Aug 28, 2026 | $0.5059 | $0.5368 | $0.4917 | $0.53 | +3.58% | 2,339,053 |
| Aug 27, 2026 | $0.50 | $0.5274 | $0.50 | $0.5117 | +3.12% | 2,079,716 |
| Aug 26, 2026 | $0.46 | $0.5202 | $0.46 | $0.4962 | +5.06% | 3,054,010 |
| Aug 25, 2026 | $0.4659 | $0.4846 | $0.4501 | $0.4723 | +4.98% | 2,525,921 |
| Aug 24, 2026 | $0.4832 | $0.4832 | $0.4411 | $0.4499 | -6.02% | 3,382,221 |
| Aug 21, 2026 | $0.504 | $0.5141 | $0.461 | $0.4787 | -3.29% | 4,385,149 |
| Aug 20, 2026 | $0.51 | $0.53 | $0.49 | $0.495 | -2.94% | 3,624,925 |
| Aug 19, 2026 | $0.57 | $0.57 | $0.5003 | $0.51 | -8.63% | 4,658,965 |
| Aug 18, 2026 | $0.4913 | $0.5781 | $0.49 | $0.5582 | +7.22% | 8,864,213 |
| Aug 17, 2026 | $0.5516 | $0.5654 | $0.42 | $0.5206 | -12.22% | 33,134,830 |
| Aug 14, 2026 | $0.7659 | $0.8333 | $0.5435 | $0.5931 | -49.31% | 57,196,620 |
| Aug 13, 2026 | $1.15 | $1.20 | $1.13 | $1.17 | +1.74% | 9,135,424 |
| Aug 12, 2026 | $1.13 | $1.16 | $1.10 | $1.15 | +5.50% | 2,510,589 |
| Aug 11, 2026 | $1.04 | $1.10 | $1.01 | $1.09 | +5.83% | 1,938,758 |
| Aug 10, 2026 | $1.16 | $1.16 | $1.03 | $1.03 | -6.36% | 3,596,044 |
| Aug 7, 2026 | $1.01 | $1.12 | $1.01 | $1.10 | +13.16% | 2,855,442 |
| Aug 6, 2026 | $0.92 | $1.04 | $0.9061 | $0.9721 | +3.96% | 1,988,943 |
| Aug 5, 2026 | $0.9517 | $0.9931 | $0.91 | $0.9351 | -1.74% | 2,351,583 |
| Aug 4, 2026 | $0.86 | $1.03 | $0.86 | $0.9517 | +13.95% | 5,815,124 |
| Aug 3, 2026 | $0.7883 | $0.8441 | $0.7855 | $0.8352 | +5.68% | 1,924,661 |
| Jul 31, 2026 | $0.824 | $0.8398 | $0.7532 | $0.7903 | -2.34% | 2,407,557 |
| Jul 30, 2026 | $0.7598 | $0.8237 | $0.7387 | $0.8092 | +6.15% | 2,898,420 |
| Jul 29, 2026 | $0.84 | $0.848 | $0.76 | $0.7623 | -11.40% | 4,223,204 |
| Jul 28, 2026 | $0.86 | $0.8746 | $0.8001 | $0.8604 | -1.38% | 2,104,284 |
| Jul 27, 2026 | $0.92 | $0.9485 | $0.83 | $0.8724 | -3.44% | 5,363,549 |
| Jul 24, 2026 | $0.9999 | $1.01 | $0.902 | $0.9035 | -9.16% | 3,275,432 |
| Jul 23, 2026 | $1.01 | $1.02 | $0.9602 | $0.9946 | -2.49% | 5,258,666 |
| Jul 22, 2026 | $1.04 | $1.06 | $1.01 | $1.02 | -2.86% | 1,386,704 |
| Jul 21, 2026 | $1.03 | $1.08 | $1.02 | $1.05 | +5.00% | 3,306,712 |
| Jul 20, 2026 | $1.08 | $1.08 | $1.00 | $1.00 | -6.10% | 3,368,736 |
| Jul 17, 2026 | $1.02 | $1.10 | $1.01 | $1.07 | +2.90% | 2,078,061 |
| Jul 16, 2026 | $1.11 | $1.12 | $1.01 | $1.04 | -8.41% | 7,358,234 |
| Jul 15, 2026 | $1.18 | $1.20 | $1.11 | $1.13 | -1.74% | 3,413,996 |
| Jul 14, 2026 | $1.15 | $1.20 | $1.12 | $1.15 | +3.14% | 2,263,990 |
| Jul 13, 2026 | $1.20 | $1.22 | $1.11 | $1.12 | -9.35% | 3,442,467 |
| Jul 10, 2026 | $1.20 | $1.25 | $1.19 | $1.23 | +1.65% | 1,900,041 |
| Jul 9, 2026 | $1.25 | $1.27 | $1.20 | $1.21 | -1.63% | 2,711,353 |
| Jul 8, 2026 | $1.25 | $1.27 | $1.21 | $1.23 | -4.28% | 2,084,697 |
| Jul 7, 2026 | $1.37 | $1.37 | $1.23 | $1.29 | -6.20% | 3,156,086 |
| Jul 6, 2026 | $1.34 | $1.43 | $1.33 | $1.37 | +2.24% | 2,091,401 |
| Jul 2, 2026 | $1.36 | $1.45 | $1.33 | $1.34 | 0.00% | 3,167,892 |
| Jul 1, 2026 | $1.37 | $1.40 | $1.33 | $1.34 | -2.90% | 2,234,660 |
| Jun 30, 2026 | $1.41 | $1.42 | $1.35 | $1.38 | 0.00% | 3,549,866 |
| Jun 29, 2026 | $1.48 | $1.48 | $1.36 | $1.38 | -6.12% | 3,623,728 |
| Jun 26, 2026 | $1.37 | $1.48 | $1.37 | $1.47 | +3.52% | 6,579,128 |
| Jun 25, 2026 | $1.45 | $1.46 | $1.36 | $1.42 | 0.00% | 2,970,495 |
| Jun 24, 2026 | $1.48 | $1.50 | $1.41 | $1.42 | -4.05% | 3,624,118 |
| Jun 23, 2026 | $1.55 | $1.60 | $1.47 | $1.48 | -9.20% | 3,794,508 |
| Jun 22, 2026 | $1.48 | $1.71 | $1.43 | $1.63 | +15.60% | 8,463,071 |
| Jun 18, 2026 | $1.51 | $1.51 | $1.39 | $1.41 | -3.42% | 6,532,850 |
| Jun 17, 2026 | $1.57 | $1.57 | $1.45 | $1.46 | -5.81% | 4,724,774 |
| Jun 16, 2026 | $1.63 | $1.69 | $1.55 | $1.55 | -6.06% | 2,337,138 |
| Jun 15, 2026 | $1.54 | $1.67 | $1.54 | $1.65 | +12.24% | 4,195,334 |
| Jun 12, 2026 | $1.53 | $1.56 | $1.47 | $1.47 | -4.55% | 2,793,923 |
| Jun 11, 2026 | $1.51 | $1.55 | $1.47 | $1.54 | +2.33% | 3,180,371 |
| Jun 10, 2026 | $1.58 | $1.66 | $1.50 | $1.51 | -6.23% | 3,201,607 |
| Jun 9, 2026 | $1.74 | $1.80 | $1.54 | $1.61 | -6.14% | 5,822,084 |
| Jun 8, 2026 | $1.69 | $1.77 | $1.65 | $1.71 | +3.01% | 3,139,666 |
| Jun 5, 2026 | $1.79 | $1.79 | $1.63 | $1.66 | -8.29% | 5,365,887 |
| Jun 4, 2026 | $1.72 | $1.88 | $1.70 | $1.81 | +1.12% | 3,751,665 |
| Jun 3, 2026 | $1.88 | $1.90 | $1.76 | $1.79 | -7.25% | 5,084,766 |
| Jun 2, 2026 | $1.87 | $1.97 | $1.84 | $1.93 | +2.12% | 6,774,850 |
| Jun 1, 2026 | $1.83 | $1.92 | $1.71 | $1.89 | +7.39% | 9,563,919 |
| May 29, 2026 | $1.63 | $1.83 | $1.59 | $1.76 | +10.69% | 8,605,198 |
| May 28, 2026 | $1.58 | $1.64 | $1.54 | $1.59 | +0.63% | 4,527,219 |
| May 27, 2026 | $1.63 | $1.68 | $1.55 | $1.58 | -3.66% | 5,806,323 |
| May 26, 2026 | $1.47 | $1.67 | $1.42 | $1.64 | +11.56% | 8,111,546 |
| May 22, 2026 | $1.53 | $1.59 | $1.44 | $1.47 | -2.65% | 5,821,394 |
| May 21, 2026 | $1.40 | $1.52 | $1.38 | $1.51 | +7.86% | 5,921,311 |
| May 20, 2026 | $1.32 | $1.48 | $1.31 | $1.40 | +7.69% | 8,244,862 |
| May 19, 2026 | $1.25 | $1.37 | $1.20 | $1.30 | +2.36% | 7,840,068 |
| May 18, 2026 | $1.35 | $1.41 | $1.23 | $1.27 | -3.05% | 7,391,114 |
| May 15, 2026 | $1.64 | $1.66 | $1.28 | $1.31 | -25.99% | 21,445,140 |
| May 14, 2026 | $1.70 | $1.82 | $1.60 | $1.77 | +5.67% | 14,235,620 |
| May 13, 2026 | $1.66 | $1.69 | $1.60 | $1.68 | +2.76% | 7,963,023 |
| May 12, 2026 | $1.80 | $1.81 | $1.62 | $1.63 | -9.44% | 10,791,660 |
| May 11, 2026 | $1.83 | $1.90 | $1.78 | $1.80 | -3.74% | 7,488,052 |
| May 8, 2026 | $1.83 | $1.89 | $1.70 | $1.87 | +2.19% | 8,931,787 |
| May 7, 2026 | $1.88 | $1.88 | $1.74 | $1.83 | -2.14% | 9,051,830 |
| May 6, 2026 | $1.82 | $1.91 | $1.75 | $1.87 | -19.05% | 27,427,850 |
| May 5, 2026 | $2.33 | $2.47 | $2.26 | $2.31 | -0.86% | 12,333,110 |
| May 4, 2026 | $2.32 | $2.82 | $2.30 | $2.33 | +14.78% | 43,940,010 |
| May 1, 2026 | $1.95 | $2.08 | $1.89 | $2.03 | +3.57% | 5,798,034 |
| Apr 30, 2026 | $1.92 | $2.00 | $1.74 | $1.96 | +2.62% | 8,215,828 |
| Apr 29, 2026 | $1.91 | $1.93 | $1.83 | $1.91 | +0.53% | 3,713,556 |
| Apr 28, 2026 | $2.13 | $2.20 | $1.80 | $1.90 | -12.04% | 11,822,550 |
| Apr 27, 2026 | $2.01 | $2.19 | $1.90 | $2.16 | +7.46% | 10,443,240 |
| Apr 24, 2026 | $1.99 | $2.05 | $1.81 | $2.01 | +4.69% | 6,645,356 |
| Apr 23, 2026 | $2.06 | $2.08 | $1.90 | $1.92 | -10.28% | 6,547,606 |
| Apr 22, 2026 | $2.16 | $2.19 | $2.07 | $2.14 | 0.00% | 5,221,762 |
| Apr 21, 2026 | $2.37 | $2.48 | $2.11 | $2.14 | -7.56% | 9,145,318 |
| Apr 20, 2026 | $2.38 | $2.41 | $2.19 | $2.32 | -8.13% | 12,332,230 |
| Apr 17, 2026 | $2.03 | $2.64 | $2.00 | $2.52 | +45.66% | 79,699,020 |
| Apr 16, 2026 | $1.71 | $1.78 | $1.65 | $1.73 | +4.85% | 15,651,030 |
| Apr 15, 2026 | $1.79 | $1.79 | $1.63 | $1.65 | -6.25% | 5,411,245 |
| Apr 14, 2026 | $1.93 | $2.03 | $1.62 | $1.76 | -7.85% | 8,379,145 |
| Apr 13, 2026 | $2.00 | $2.02 | $1.90 | $1.91 | -8.61% | 3,902,133 |
| Apr 10, 2026 | $2.34 | $2.41 | $2.03 | $2.09 | -9.13% | 6,826,339 |
| Apr 9, 2026 | $2.06 | $2.39 | $1.96 | $2.30 | +12.20% | 9,733,365 |
| Apr 8, 2026 | $2.05 | $2.10 | $1.93 | $2.05 | +6.22% | 6,128,157 |
| Apr 7, 2026 | $1.84 | $1.93 | $1.75 | $1.93 | +3.21% | 4,766,489 |
| Apr 6, 2026 | $1.79 | $1.96 | $1.71 | $1.87 | +4.47% | 4,633,223 |
| Apr 2, 2026 | $1.81 | $1.89 | $1.76 | $1.79 | -5.29% | 3,952,103 |
| Apr 1, 2026 | $1.87 | $1.99 | $1.78 | $1.89 | +3.85% | 7,740,132 |
| Mar 31, 2026 | $1.58 | $1.88 | $1.52 | $1.82 | +15.19% | 6,826,928 |
| Mar 30, 2026 | $1.75 | $1.76 | $1.56 | $1.58 | -8.67% | 5,287,020 |
| Mar 27, 2026 | $1.74 | $1.99 | $1.67 | $1.73 | -1.14% | 16,264,850 |
| Mar 26, 2026 | $1.22 | $1.78 | $1.19 | $1.75 | +41.13% | 30,346,170 |
| Mar 25, 2026 | $1.55 | $1.58 | $1.22 | $1.24 | +11.71% | 51,443,770 |
| Mar 24, 2026 | $1.12 | $1.22 | $1.06 | $1.11 | +0.91% | 23,675,710 |
| Mar 23, 2026 | $1.08 | $1.15 | $1.06 | $1.10 | +5.77% | 2,282,225 |
| Mar 20, 2026 | $1.08 | $1.08 | $1.02 | $1.04 | -3.70% | 2,100,124 |
| Mar 19, 2026 | $1.01 | $1.10 | $1.00 | $1.08 | +5.88% | 1,930,589 |
| Mar 18, 2026 | $1.03 | $1.06 | $1.01 | $1.02 | -2.86% | 1,435,304 |
| Mar 17, 2026 | $1.07 | $1.11 | $1.02 | $1.05 | 0.00% | 1,734,892 |
| Mar 16, 2026 | $1.08 | $1.14 | $1.03 | $1.05 | -3.67% | 2,159,237 |
| Mar 13, 2026 | $1.13 | $1.15 | $1.05 | $1.09 | -1.80% | 1,979,422 |
| Mar 12, 2026 | $1.13 | $1.22 | $1.11 | $1.11 | -3.48% | 1,623,513 |
| Mar 11, 2026 | $1.11 | $1.17 | $1.11 | $1.15 | +2.68% | 1,371,534 |
| Mar 10, 2026 | $1.11 | $1.20 | $1.11 | $1.12 | +0.90% | 1,786,416 |
| Mar 9, 2026 | $1.08 | $1.13 | $1.02 | $1.11 | +1.83% | 2,023,599 |
| Mar 6, 2026 | $1.16 | $1.16 | $1.09 | $1.09 | -6.84% | 1,888,359 |
| Mar 5, 2026 | $1.18 | $1.22 | $1.14 | $1.17 | +0.86% | 1,816,251 |
| Mar 4, 2026 | $1.08 | $1.20 | $1.08 | $1.16 | +9.43% | 2,390,344 |
| Mar 3, 2026 | $1.04 | $1.11 | $1.00 | $1.06 | -2.75% | 4,411,802 |
| Mar 2, 2026 | $1.15 | $1.17 | $1.09 | $1.09 | -7.63% | 2,812,076 |
| Feb 27, 2026 | $1.13 | $1.21 | $1.12 | $1.18 | 0.00% | 3,019,047 |
| Feb 26, 2026 | $1.18 | $1.23 | $1.15 | $1.18 | -1.67% | 1,260,660 |
| Feb 25, 2026 | $1.16 | $1.23 | $1.14 | $1.20 | +7.14% | 1,307,784 |
| Feb 24, 2026 | $1.17 | $1.19 | $1.11 | $1.12 | -4.27% | 1,410,920 |
| Feb 23, 2026 | $1.23 | $1.24 | $1.15 | $1.17 | -6.02% | 2,172,786 |
| Feb 20, 2026 | $1.33 | $1.33 | $1.24 | $1.25 | -6.39% | 1,171,840 |
| Feb 19, 2026 | $1.35 | $1.37 | $1.24 | $1.33 | -3.62% | 1,519,175 |
| Feb 18, 2026 | $1.36 | $1.57 | $1.29 | $1.38 | +5.34% | 4,696,438 |
| Feb 17, 2026 | $1.19 | $1.40 | $1.19 | $1.31 | +11.02% | 3,104,773 |
| Feb 13, 2026 | $1.18 | $1.27 | $1.18 | $1.18 | +3.51% | 2,120,604 |
| Feb 12, 2026 | $1.17 | $1.19 | $1.10 | $1.14 | -3.39% | 1,741,082 |
| Feb 11, 2026 | $1.26 | $1.27 | $1.15 | $1.18 | -6.35% | 1,480,825 |
| Feb 10, 2026 | $1.25 | $1.29 | $1.22 | $1.26 | 0.00% | 1,258,554 |
| Feb 9, 2026 | $1.26 | $1.28 | $1.19 | $1.26 | -0.79% | 1,834,875 |
| Feb 6, 2026 | $1.14 | $1.27 | $1.14 | $1.27 | +15.45% | 2,120,714 |
| Feb 5, 2026 | $1.17 | $1.20 | $1.08 | $1.10 | -8.33% | 2,156,126 |
| Feb 4, 2026 | $1.32 | $1.35 | $1.18 | $1.20 | -8.40% | 2,595,021 |
| Feb 3, 2026 | $1.27 | $1.36 | $1.24 | $1.31 | +7.38% | 2,673,297 |
| Feb 2, 2026 | $1.40 | $1.46 | $1.22 | $1.22 | -10.29% | 4,825,877 |
| Jan 30, 2026 | $1.50 | $1.52 | $1.34 | $1.36 | -12.26% | 3,850,183 |
| Jan 29, 2026 | $1.73 | $1.73 | $1.43 | $1.55 | -11.43% | 8,227,017 |
| Jan 28, 2026 | $1.93 | $1.96 | $1.75 | $1.75 | -13.37% | 5,965,913 |
| Jan 27, 2026 | $2.01 | $2.10 | $1.81 | $2.02 | +16.09% | 25,823,070 |
| Jan 26, 2026 | $1.86 | $1.87 | $1.68 | $1.74 | -6.95% | 2,761,049 |
| Jan 23, 2026 | $2.01 | $2.01 | $1.86 | $1.87 | -6.03% | 2,487,355 |
| Jan 22, 2026 | $2.13 | $2.16 | $1.97 | $1.99 | -5.69% | 1,898,516 |
| Jan 21, 2026 | $2.07 | $2.13 | $1.95 | $2.11 | +2.43% | 2,710,863 |
| Jan 20, 2026 | $2.20 | $2.23 | $2.05 | $2.06 | -8.85% | 1,687,120 |
| Jan 16, 2026 | $2.16 | $2.28 | $2.12 | $2.26 | +7.11% | 1,043,221 |
| Jan 15, 2026 | $2.25 | $2.26 | $2.10 | $2.11 | -5.38% | 793,870 |
| Jan 14, 2026 | $2.20 | $2.26 | $2.15 | $2.23 | +1.36% | 937,010 |
| Jan 13, 2026 | $2.14 | $2.26 | $2.12 | $2.20 | +2.80% | 1,424,511 |
| Jan 12, 2026 | $2.10 | $2.17 | $2.07 | $2.14 | +0.47% | 903,274 |
| Jan 9, 2026 | $2.14 | $2.18 | $2.07 | $2.13 | 0.00% | 784,497 |
| Jan 8, 2026 | $2.08 | $2.18 | $2.07 | $2.13 | +1.91% | 1,047,638 |
| Jan 7, 2026 | $2.08 | $2.13 | $2.01 | $2.09 | -0.48% | 1,263,443 |
| Jan 6, 2026 | $2.20 | $2.21 | $2.01 | $2.10 | -2.33% | 2,139,923 |
| Jan 5, 2026 | $2.17 | $2.28 | $2.14 | $2.15 | +3.86% | 1,941,084 |
| Jan 2, 2026 | $1.98 | $2.11 | $1.93 | $2.07 | +6.15% | 1,468,559 |
| Dec 31, 2025 | $1.94 | $2.00 | $1.92 | $1.95 | +0.52% | 1,567,022 |
| Dec 30, 2025 | $1.95 | $2.04 | $1.93 | $1.94 | -1.02% | 1,429,639 |
| Dec 29, 2025 | $1.97 | $2.03 | $1.89 | $1.96 | -2.49% | 2,265,703 |
| Dec 26, 2025 | $2.11 | $2.13 | $2.00 | $2.01 | -5.63% | 2,103,074 |
| Dec 24, 2025 | $2.11 | $2.17 | $2.08 | $2.13 | +0.95% | 753,172 |
| Dec 23, 2025 | $2.08 | $2.19 | $2.04 | $2.11 | -0.47% | 1,475,817 |
| Dec 22, 2025 | $2.17 | $2.25 | $2.10 | $2.12 | -1.85% | 1,403,411 |
| Dec 19, 2025 | $2.01 | $2.20 | $2.00 | $2.16 | +6.40% | 1,938,117 |
| Dec 18, 2025 | $2.11 | $2.16 | $2.03 | $2.03 | -1.93% | 1,375,236 |
| Dec 17, 2025 | $2.28 | $2.38 | $2.06 | $2.07 | -7.59% | 1,689,161 |
| Dec 16, 2025 | $2.11 | $2.26 | $2.11 | $2.24 | +4.19% | 1,068,939 |
| Dec 15, 2025 | $2.30 | $2.31 | $2.12 | $2.15 | -5.70% | 1,635,378 |
| Dec 12, 2025 | $2.44 | $2.44 | $2.27 | $2.28 | -5.39% | 1,121,774 |
| Dec 11, 2025 | $2.38 | $2.44 | $2.31 | $2.41 | -0.41% | 840,495 |
| Dec 10, 2025 | $2.45 | $2.47 | $2.33 | $2.42 | -2.02% | 1,439,422 |
| Dec 9, 2025 | $2.37 | $2.51 | $2.34 | $2.47 | +2.07% | 1,176,298 |
| Dec 8, 2025 | $2.44 | $2.49 | $2.36 | $2.42 | +0.41% | 1,179,998 |
| Dec 5, 2025 | $2.48 | $2.50 | $2.40 | $2.41 | -2.03% | 1,265,417 |
| Dec 4, 2025 | $2.23 | $2.48 | $2.23 | $2.46 | +9.33% | 2,132,474 |
| Dec 3, 2025 | $2.11 | $2.29 | $2.08 | $2.25 | +5.14% | 1,542,683 |
| Dec 2, 2025 | $2.29 | $2.36 | $2.14 | $2.14 | -6.14% | 1,718,279 |
| Dec 1, 2025 | $2.40 | $2.40 | $2.26 | $2.28 | -8.80% | 1,749,373 |
| Nov 28, 2025 | $2.44 | $2.54 | $2.41 | $2.50 | +4.17% | 1,400,067 |
| Nov 26, 2025 | $2.36 | $2.42 | $2.32 | $2.40 | +1.69% | 1,704,684 |
| Nov 25, 2025 | $2.35 | $2.37 | $2.20 | $2.36 | +0.85% | 1,631,497 |
| Nov 24, 2025 | $2.31 | $2.36 | $2.22 | $2.34 | +2.18% | 1,968,924 |
| Nov 21, 2025 | $2.29 | $2.32 | $2.16 | $2.29 | -1.29% | 1,937,972 |
| Nov 20, 2025 | $2.41 | $2.45 | $2.24 | $2.32 | +1.31% | 2,826,394 |
| Nov 19, 2025 | $2.31 | $2.35 | $2.23 | $2.29 | -0.43% | 2,223,909 |
| Nov 18, 2025 | $2.29 | $2.33 | $2.19 | $2.30 | -1.92% | 2,901,298 |
| Nov 17, 2025 | $2.48 | $2.55 | $2.27 | $2.35 | -6.39% | 2,682,451 |
| Nov 14, 2025 | $2.20 | $2.58 | $2.15 | $2.51 | -1.38% | 3,845,401 |
| Nov 13, 2025 | $2.75 | $2.77 | $2.52 | $2.54 | -2.68% | 3,872,051 |
| Nov 12, 2025 | $3.05 | $3.06 | $2.61 | $2.61 | -8.74% | 3,231,112 |
| Nov 11, 2025 | $3.35 | $3.37 | $2.80 | $2.86 | -15.38% | 7,539,775 |
| Nov 10, 2025 | $3.52 | $3.54 | $3.36 | $3.38 | +2.74% | 1,397,478 |
| Nov 7, 2025 | $3.19 | $3.37 | $3.10 | $3.29 | -0.60% | 1,753,831 |
| Nov 6, 2025 | $3.67 | $3.67 | $3.30 | $3.31 | -8.56% | 1,838,696 |
| Nov 5, 2025 | $3.53 | $3.68 | $3.51 | $3.62 | +4.32% | 1,263,191 |
| Nov 4, 2025 | $3.68 | $3.75 | $3.46 | $3.47 | -8.92% | 1,667,021 |
| Nov 3, 2025 | $3.96 | $4.16 | $3.80 | $3.81 | – | 2,282,182 |
Seasonality
BZAI return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -22.1% | -12.1% | 4.3% | 5.7% | -5.3% | 5.6% | -2.1% | -9.3% | -0.8% | -8.9% | -10.3% | 2.4% |
| Months up | 2 of 4 | 3 of 5 | 3 of 5 | 5 of 5 | 2 of 5 | 2 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 2 of 4 |
| 2026 | -30.3% | -13.2% | 54.2% | 7.7% | -10.2% | -21.6% | -42.7% | -38.3% | -2.2% | -59.0% | -18.1% | |
| 2025 | -60.0% | -49.0% | -34.0% | 19.8% | -16.9% | 48.3% | 30.9% | -8.5% | -3.4% | 13.3% | -36.1% | -22.0% |
| 2024 | 0.7% | 0.8% | 1.7% | 0.3% | 0.4% | -0.4% | 0.7% | 0.3% | 0.4% | 0.9% | 0.8% | 30.8% |
| 2023 | 1.0% | 0.3% | -1.1% | 0.3% | 0.4% | 2.0% | 0.2% | 0.1% | 0.8% | 0.1% | 0.6% | 0.9% |
| 2022 | 0.5% | 0.4% | 0.5% | -0.1% | -0.2% | 0.6% | 0.0% | 0.4% | 0.3% | 1.4% | -0.2% |
See a number that looks wrong?