BZAI(BZAI)
BZAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $1.02 | $1.10 | $1.01 | $1.07 | 2.08M |
| 7/16/2026 | $1.11 | $1.12 | $1.01 | $1.03 | 7.36M |
| 7/15/2026 | $1.18 | $1.20 | $1.11 | $1.13 | 3.41M |
| 7/14/2026 | $1.15 | $1.20 | $1.12 | $1.15 | 2.26M |
| 7/13/2026 | $1.20 | $1.22 | $1.11 | $1.12 | 3.44M |
| 7/10/2026 | $1.20 | $1.25 | $1.19 | $1.23 | 1.90M |
| 7/9/2026 | $1.25 | $1.27 | $1.20 | $1.21 | 2.71M |
| 7/8/2026 | $1.25 | $1.26 | $1.21 | $1.23 | 2.08M |
| 7/7/2026 | $1.37 | $1.37 | $1.23 | $1.29 | 3.16M |
| 7/6/2026 | $1.34 | $1.43 | $1.33 | $1.37 | 2.09M |
| 7/2/2026 | $1.36 | $1.45 | $1.33 | $1.34 | 3.17M |
| 7/1/2026 | $1.37 | $1.40 | $1.33 | $1.34 | 2.23M |
| 6/30/2026 | $1.41 | $1.42 | $1.35 | $1.38 | 3.55M |
| 6/29/2026 | $1.48 | $1.48 | $1.36 | $1.38 | 3.62M |
| 6/26/2026 | $1.37 | $1.48 | $1.37 | $1.47 | 6.58M |
| 6/25/2026 | $1.45 | $1.46 | $1.36 | $1.42 | 2.97M |
| 6/24/2026 | $1.48 | $1.50 | $1.41 | $1.42 | 3.62M |
| 6/23/2026 | $1.55 | $1.60 | $1.47 | $1.48 | 3.79M |
| 6/22/2026 | $1.48 | $1.71 | $1.43 | $1.63 | 8.46M |
| 6/18/2026 | $1.51 | $1.51 | $1.39 | $1.41 | 6.53M |
| 6/17/2026 | $1.57 | $1.57 | $1.45 | $1.46 | 4.72M |
| 6/16/2026 | $1.63 | $1.69 | $1.55 | $1.55 | 2.34M |
| 6/15/2026 | $1.54 | $1.67 | $1.54 | $1.65 | 4.20M |
| 6/12/2026 | $1.53 | $1.56 | $1.47 | $1.47 | 2.79M |
| 6/11/2026 | $1.51 | $1.55 | $1.47 | $1.54 | 3.18M |
| 6/10/2026 | $1.58 | $1.66 | $1.50 | $1.51 | 3.20M |
| 6/9/2026 | $1.74 | $1.80 | $1.54 | $1.61 | 5.82M |
| 6/8/2026 | $1.69 | $1.77 | $1.65 | $1.71 | 3.14M |
| 6/5/2026 | $1.79 | $1.79 | $1.63 | $1.66 | 5.37M |
| 6/4/2026 | $1.72 | $1.88 | $1.70 | $1.81 | 3.75M |
| 6/3/2026 | $1.88 | $1.90 | $1.76 | $1.79 | 5.08M |
| 6/2/2026 | $1.87 | $1.97 | $1.84 | $1.93 | 6.77M |
| 6/1/2026 | $1.83 | $1.92 | $1.71 | $1.89 | 9.56M |
| 5/29/2026 | $1.63 | $1.83 | $1.59 | $1.76 | 8.61M |
| 5/28/2026 | $1.58 | $1.64 | $1.54 | $1.59 | 4.53M |
| 5/27/2026 | $1.63 | $1.68 | $1.55 | $1.58 | 5.81M |
| 5/26/2026 | $1.47 | $1.67 | $1.42 | $1.64 | 8.11M |
| 5/22/2026 | $1.53 | $1.59 | $1.44 | $1.47 | 5.82M |
| 5/21/2026 | $1.40 | $1.52 | $1.38 | $1.51 | 5.92M |
| 5/20/2026 | $1.32 | $1.48 | $1.31 | $1.40 | 8.24M |
| 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 |