Boom Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.01	2.01	1.95	1.98	1.98	-1.25%	71,630
Jul 16, 2026	2.00	2.04	1.98	2.00	2.00	-0.99%	42,700
Jul 15, 2026	2.07	2.11	2.01	2.02	2.02	-3.35%	41,867
Jul 14, 2026	2.15	2.15	2.05	2.09	2.09	-4.13%	29,820
Jul 13, 2026	2.18	2.19	2.15	2.18	2.18	-	15,393
Jul 10, 2026	2.16	2.28	2.16	2.18	2.18	1.40%	73,006
Jul 9, 2026	2.17	2.22	2.09	2.15	2.15	-1.38%	13,297
Jul 8, 2026	2.31	2.31	2.09	2.18	2.18	-4.80%	106,712
Jul 7, 2026	2.28	2.34	2.22	2.29	2.29	0.44%	60,456
Jul 6, 2026	2.17	2.28	2.16	2.28	2.28	6.05%	77,170
Jul 3, 2026	2.19	2.19	2.15	2.15	2.15	-2.71%	16,025
Jul 2, 2026	2.17	2.21	2.14	2.21	2.21	1.84%	49,318
Jul 1, 2026	2.17	2.18	2.13	2.17	2.17	1.88%	23,888
Jun 30, 2026	2.14	2.22	2.13	2.13	2.13	0.47%	149,728
Jun 29, 2026	2.15	2.17	2.12	2.12	2.12	-1.85%	55,515
Jun 26, 2026	2.14	2.17	2.12	2.16	2.16	-0.46%	71,139
Jun 25, 2026	2.17	2.19	2.10	2.17	2.17	-1.81%	107,958
Jun 24, 2026	2.20	2.21	2.17	2.21	2.21	0.45%	19,098
Jun 23, 2026	2.18	2.25	2.16	2.20	2.20	1.38%	123,956
Jun 22, 2026	2.23	2.23	2.16	2.17	2.17	-2.69%	151,107
Jun 19, 2026	2.35	2.35	2.14	2.23	2.23	-5.11%	143,186
Jun 18, 2026	2.35	2.37	2.29	2.35	2.35	-1.26%	107,947
Jun 17, 2026	2.26	2.38	2.26	2.38	2.38	3.93%	298,848
Jun 16, 2026	2.26	2.33	2.22	2.29	2.29	4.09%	410,312
Jun 15, 2026	2.05	2.20	2.00	2.20	2.20	10.00%	283,550
Jun 12, 2026	1.96	2.06	1.96	2.00	2.00	2.30%	157,642
Jun 11, 2026	2.02	2.05	1.96	1.96	1.96	-4.63%	44,585
Jun 10, 2026	1.99	2.07	1.98	2.05	2.05	3.54%	366,617
Jun 9, 2026	1.86	1.99	1.86	1.98	1.98	7.03%	281,355
Jun 5, 2026	1.78	1.86	1.77	1.85	1.85	3.93%	1,687,292
Jun 4, 2026	1.77	1.78	1.77	1.78	1.78	-	638,224
Jun 3, 2026	1.77	1.78	1.77	1.78	1.78	-	118,901
Jun 2, 2026	1.78	1.78	1.77	1.78	1.78	-	33,637
Jun 1, 2026	1.77	1.78	1.77	1.78	1.78	-	453,733
May 29, 2026	1.77	1.78	1.77	1.78	1.78	-	52,297
May 28, 2026	1.77	1.78	1.77	1.78	1.78	-	238,665
May 27, 2026	1.78	1.78	1.77	1.78	1.78	-	26,700
May 26, 2026	1.78	1.78	1.77	1.78	1.78	1.14%	144,328
May 25, 2026	1.78	1.78	1.75	1.76	1.76	-1.12%	61,983
May 22, 2026	1.78	1.78	1.78	1.78	1.78	-	96,229
May 21, 2026	1.77	1.78	1.77	1.78	1.78	-	188,552
May 20, 2026	1.79	1.79	1.78	1.78	1.78	-0.56%	210,104
May 19, 2026	1.79	1.79	1.79	1.79	1.79	-0.56%	10,000
May 18, 2026	1.80	1.80	1.79	1.80	1.80	-	43,606
May 15, 2026	1.78	1.80	1.78	1.80	1.80	1.12%	14,909
May 14, 2026	1.79	1.79	1.78	1.78	1.78	-	10,455
May 13, 2026	1.77	1.78	1.75	1.78	1.78	-	40,079
May 12, 2026	1.79	1.79	1.76	1.78	1.78	-	19,493
May 11, 2026	1.80	1.80	1.74	1.78	1.78	-1.11%	55,584
May 8, 2026	1.80	1.80	1.79	1.80	1.80	-	86,749