Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	242,722	+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.

Financial News

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

Historical Prices

Popular Pages