Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.4338	0.4338	0.3526	0.3999	30,070	-0.00(-0.22%)
Dec 30, 2025	0.4125	0.4340	0.4000	0.4008	33,590	-0.03(-6.79%)
Dec 29, 2025	0.4300	0.4500	0.3992	0.4300	35,866	+0.01(+2.38%)
Dec 26, 2025	0.4501	0.4501	0.4200	0.4200	54,021	-0.03(-6.67%)
Dec 24, 2025	0.4500	0.4900	0.4500	0.4500	13,572	+0.01(+1.72%)
Dec 23, 2025	0.4700	0.5000	0.4424	0.4424	21,728	-0.01(-1.69%)
Dec 22, 2025	0.4450	0.4700	0.4426	0.4500	6,698	+0.01(+1.53%)
Dec 19, 2025	0.4799	0.4799	0.4200	0.4432	21,297	+0.00(+0.73%)
Dec 18, 2025	0.4700	0.4800	0.4400	0.4400	17,854	-0.01(-2.22%)
Dec 17, 2025	0.4761	0.4820	0.4500	0.4500	24,731	-0.03(-6.25%)
Dec 16, 2025	0.4801	0.4801	0.4760	0.4800	20,520	+0.00(+0.82%)
Dec 15, 2025	0.4900	0.4901	0.4760	0.4761	27,189	-0.01(-2.84%)
Dec 12, 2025	0.5000	0.5002	0.4800	0.4900	36,171	-0.02(-3.90%)
Dec 11, 2025	0.5097	0.5192	0.5000	0.5099	30,011	+0.01(+1.98%)
Dec 10, 2025	0.5000	0.5194	0.5000	0.5000	428	-0.04(-7.39%)
Dec 09, 2025	0.5102	0.5400	0.4900	0.5399	56,829	+0.03(+5.86%)
Dec 08, 2025	0.5610	0.5610	0.5100	0.5100	323	-0.00(-0.02%)
Dec 05, 2025	0.5000	0.6064	0.5000	0.5101	14,573	-0.04(-7.25%)
Dec 04, 2025	0.5300	0.5500	0.5000	0.5500	34,588	+0.05(+10.00%)
Dec 03, 2025	0.5300	0.5300	0.4441	0.5000	43,064	+0.01(+2.02%)
Dec 02, 2025	0.5200	0.5299	0.4700	0.4901	28,742	-0.05(-9.53%)
Dec 01, 2025	0.5200	0.5417	0.5142	0.5417	6,656	-0.01(-1.51%)
Nov 28, 2025	0.5300	0.5500	0.5300	0.5500	878	+0.03(+5.77%)
Nov 26, 2025	0.5000	0.5698	0.5000	0.5200	23,500	-0.00(-0.46%)
Nov 25, 2025	0.4700	0.5224	0.4700	0.5224	9,702	+0.03(+5.60%)
Nov 24, 2025	0.4721	0.5300	0.4721	0.4947	32,115	-0.06(-10.98%)
Nov 21, 2025	0.5010	0.5557	0.4560	0.5557	46,798	+0.04(+8.75%)
Nov 20, 2025	0.5694	0.5694	0.4750	0.5110	54,469	+0.00(+0.04%)
Nov 19, 2025	0.5060	0.5367	0.5058	0.5108	10,143	-0.02(-3.62%)
Nov 18, 2025	0.5000	0.5600	0.4900	0.5300	44,875	-0.01(-2.43%)
Nov 17, 2025	0.5763	0.5999	0.5231	0.5432	31,716	-0.03(-5.53%)
Nov 14, 2025	0.5100	0.6000	0.5100	0.5750	54,045	-0.02(-4.13%)
Nov 13, 2025	0.6300	0.6399	0.5536	0.5998	28,874	+0.02(+3.24%)
Nov 12, 2025	0.6600	0.6999	0.5682	0.5810	67,940	-0.11(-15.83%)
Nov 11, 2025	0.7636	0.8071	0.5015	0.6903	300,537	-0.12(-14.78%)
Nov 10, 2025	0.8900	1.050	0.8000	0.8100	142,181	+0.07(+9.24%)
Nov 07, 2025	0.7500	0.7658	0.7000	0.7415	40,104	-0.02(-2.00%)
Nov 06, 2025	0.7900	0.8500	0.7566	0.7566	74,578	-0.12(-14.01%)
Nov 05, 2025	0.8250	0.8917	0.7799	0.8799	96,979	+0.05(+6.65%)
Nov 04, 2025	0.8000	0.8494	0.7350	0.8250	383,856	-0.05(-5.17%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages