BlueLife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.67	0.67	0.67	0.67	0.67	-	40,000
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	-	85,000
Mar 11, 2026	0.67	0.67	0.67	0.67	0.67	-	90,000
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	-	35,000
Mar 9, 2026	0.67	0.67	0.67	0.67	0.67	-	15,000
Mar 6, 2026	0.67	0.67	0.67	0.67	0.67	-	52,017
Mar 5, 2026	0.67	0.67	0.67	0.67	0.67	-	133,000
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	381,550
Mar 3, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	21,052
Mar 2, 2026	0.67	0.68	0.67	0.67	0.67	-	332,300
Feb 27, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	305,000
Feb 26, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	361,000
Feb 25, 2026	0.67	0.67	0.67	0.67	0.67	-	190,000
Feb 24, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	175,000
Feb 23, 2026	0.68	0.68	0.66	0.68	0.68	-	582,015
Feb 20, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	290,000
Feb 19, 2026	0.69	0.69	0.69	0.69	0.69	-	132,000
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 16, 2026	0.69	0.69	0.68	0.69	0.69	-	495,000
Feb 13, 2026	0.69	0.70	0.69	0.69	0.69	-	217,000
Feb 12, 2026	0.69	0.70	0.69	0.69	0.69	-	280,273
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	203,090
Feb 10, 2026	0.70	0.70	0.70	0.70	0.70	-	501,000
Feb 9, 2026	0.70	0.70	0.69	0.70	0.70	-	970,200
Feb 6, 2026	0.70	0.70	0.70	0.70	0.70	-	373,000
Feb 5, 2026	0.70	0.70	0.70	0.70	0.70	-	300,100
Feb 4, 2026	0.70	0.70	0.70	0.70	0.70	-	237,900
Feb 3, 2026	0.70	0.70	0.69	0.70	0.70	-	886,100
Feb 2, 2026	0.70	0.72	0.70	0.70	0.70	4.48%	707,580
Jan 30, 2026	0.67	0.67	0.67	0.67	0.67	19.64%	84,575
Jan 29, 2026	0.56	0.56	0.50	0.56	0.56	19.15%	790,400
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 27, 2026	0.47	0.50	0.46	0.47	0.47	2.17%	109,200
Jan 26, 2026	0.46	0.46	0.46	0.46	0.46	-	139,800
Jan 23, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	207,244
Jan 22, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	4,200
Jan 21, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	138,200
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-	50,000
Jan 19, 2026	0.47	0.50	0.47	0.47	0.47	-	375,803
Jan 16, 2026	0.47	0.49	0.47	0.47	0.47	-6.00%	156,220
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	5,000
Jan 14, 2026	0.51	0.51	0.51	0.51	0.51	-	10,000
Jan 13, 2026	0.51	0.52	0.48	0.51	0.51	8.51%	115,100
Jan 12, 2026	0.47	0.50	0.47	0.47	0.47	-6.00%	368,073
Jan 9, 2026	0.50	0.52	0.50	0.50	0.50	-5.66%	53,750
Jan 8, 2026	0.53	0.53	0.52	0.53	0.53	-	1,147
Jan 7, 2026	0.53	0.56	0.52	0.53	0.53	1.92%	52,061
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	-	9,500
Jan 5, 2026	0.52	0.54	0.51	0.52	0.52	1.96%	11,700
Dec 31, 2025	0.51	0.51	0.51	0.51	0.51	-	-