BZAI(BZAI)
BZAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.31 | $1.48 | $1.31 | $1.40 | 8.20M |
| 5/19/2026 | $1.25 | $1.37 | $1.20 | $1.30 | 7.84M |
| 5/18/2026 | $1.35 | $1.41 | $1.23 | $1.27 | 7.39M |
| 5/15/2026 | $1.64 | $1.66 | $1.28 | $1.31 | 21.45M |
| 5/14/2026 | $1.70 | $1.82 | $1.60 | $1.77 | 14.24M |
| 5/13/2026 | $1.66 | $1.69 | $1.60 | $1.68 | 7.96M |
| 5/12/2026 | $1.80 | $1.81 | $1.62 | $1.63 | 10.79M |
| 5/11/2026 | $1.83 | $1.90 | $1.78 | $1.80 | 7.49M |
| 5/8/2026 | $1.83 | $1.89 | $1.70 | $1.87 | 8.93M |
| 5/7/2026 | $1.88 | $1.88 | $1.74 | $1.83 | 9.05M |
| 5/6/2026 | $1.82 | $1.91 | $1.75 | $1.87 | 27.43M |
| 5/5/2026 | $2.33 | $2.47 | $2.26 | $2.31 | 12.33M |
| 5/4/2026 | $2.32 | $2.82 | $2.30 | $2.33 | 43.94M |
| 5/1/2026 | $1.95 | $2.08 | $1.89 | $2.03 | 5.80M |
| 4/30/2026 | $1.92 | $2.00 | $1.74 | $1.96 | 8.22M |
| 4/29/2026 | $1.91 | $1.93 | $1.83 | $1.91 | 3.71M |
| 4/28/2026 | $2.13 | $2.20 | $1.80 | $1.90 | 11.82M |
| 4/27/2026 | $2.01 | $2.19 | $1.90 | $2.16 | 10.44M |
| 4/24/2026 | $1.99 | $2.05 | $1.81 | $2.01 | 6.65M |
| 4/23/2026 | $2.06 | $2.08 | $1.90 | $1.92 | 6.55M |
| 4/22/2026 | $2.16 | $2.19 | $2.07 | $2.14 | 5.22M |
| 4/21/2026 | $2.37 | $2.48 | $2.11 | $2.14 | 9.15M |
| 4/20/2026 | $2.38 | $2.41 | $2.19 | $2.32 | 12.33M |
| 4/17/2026 | $2.03 | $2.64 | $2.00 | $2.52 | 79.70M |
| 4/16/2026 | $1.71 | $1.78 | $1.65 | $1.73 | 15.65M |
| 4/15/2026 | $1.79 | $1.79 | $1.63 | $1.65 | 5.41M |
| 4/14/2026 | $1.93 | $2.03 | $1.62 | $1.76 | 8.38M |
| 4/13/2026 | $2.00 | $2.02 | $1.90 | $1.91 | 3.90M |
| 4/10/2026 | $2.34 | $2.40 | $2.03 | $2.09 | 6.83M |
| 4/9/2026 | $2.06 | $2.39 | $1.96 | $2.30 | 9.73M |
| 4/8/2026 | $2.05 | $2.10 | $1.93 | $2.05 | 6.13M |
| 4/7/2026 | $1.84 | $1.93 | $1.75 | $1.93 | 4.77M |
| 4/6/2026 | $1.79 | $1.96 | $1.71 | $1.87 | 4.63M |
| 4/2/2026 | $1.81 | $1.89 | $1.76 | $1.79 | 3.95M |
| 4/1/2026 | $1.87 | $1.99 | $1.78 | $1.89 | 7.74M |
| 3/31/2026 | $1.58 | $1.88 | $1.52 | $1.82 | 6.83M |
| 3/30/2026 | $1.75 | $1.76 | $1.56 | $1.58 | 5.29M |
| 3/27/2026 | $1.74 | $1.99 | $1.67 | $1.73 | 16.26M |
| 3/26/2026 | $1.22 | $1.78 | $1.19 | $1.75 | 30.35M |
| 3/25/2026 | $1.55 | $1.58 | $1.22 | $1.24 | 51.44M |
| 3/24/2026 | $1.12 | $1.22 | $1.06 | $1.11 | 23.68M |
| 3/23/2026 | $1.08 | $1.15 | $1.06 | $1.10 | 2.28M |
| 3/20/2026 | $1.08 | $1.08 | $1.02 | $1.04 | 2.10M |
| 3/19/2026 | $1.01 | $1.10 | $1.00 | $1.08 | 1.93M |
| 3/18/2026 | $1.03 | $1.06 | $1.01 | $1.02 | 1.44M |
| 3/17/2026 | $1.07 | $1.11 | $1.02 | $1.05 | 1.73M |
| 3/16/2026 | $1.08 | $1.14 | $1.03 | $1.05 | 2.16M |
| 3/13/2026 | $1.13 | $1.15 | $1.05 | $1.09 | 1.98M |
| 3/12/2026 | $1.13 | $1.22 | $1.11 | $1.11 | 1.62M |
| 3/11/2026 | $1.11 | $1.17 | $1.11 | $1.15 | 1.37M |
| 3/10/2026 | $1.11 | $1.20 | $1.11 | $1.12 | 1.79M |
| 3/9/2026 | $1.08 | $1.13 | $1.02 | $1.11 | 2.02M |
| 3/6/2026 | $1.16 | $1.16 | $1.09 | $1.09 | 1.89M |
| 3/5/2026 | $1.18 | $1.22 | $1.14 | $1.17 | 1.82M |
| 3/4/2026 | $1.08 | $1.20 | $1.08 | $1.16 | 2.39M |
| 3/3/2026 | $1.03 | $1.11 | $1.00 | $1.06 | 4.41M |
| 3/2/2026 | $1.15 | $1.17 | $1.09 | $1.09 | 2.81M |
| 2/27/2026 | $1.13 | $1.21 | $1.12 | $1.18 | 3.02M |
| 2/26/2026 | $1.18 | $1.23 | $1.15 | $1.18 | 1.26M |
| 2/25/2026 | $1.16 | $1.23 | $1.14 | $1.20 | 1.31M |
| 2/24/2026 | $1.17 | $1.19 | $1.11 | $1.12 | 1.41M |
| 2/23/2026 | $1.23 | $1.24 | $1.15 | $1.17 | 2.17M |
| 2/20/2026 | $1.33 | $1.33 | $1.24 | $1.25 | 1.17M |