BLIS Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-	14,393
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	56,053
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-	760,264
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-	4,554
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-	6,714
May 26, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,283,677
May 25, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	1,064,887
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	715,710
May 21, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	1,275,317
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	1,021,742
May 19, 2026	0.02	0.02	0.02	0.02	0.02	-	38,115
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-	135,641
May 15, 2026	0.02	0.02	0.01	0.02	0.02	-	939,790
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-	362,853
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	39,615
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	156,911
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-	56,756
May 8, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	31,838
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-	1,125
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	8,290
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-	87,733
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	185,296
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	2,135
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,012,243
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-	108,378
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	67,163
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	835,921
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	172,013
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-	22,793
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-	2,932
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-	1,224,918
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	7,482
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	-	4,751
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	317,511
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,076,756
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	68,363
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	141,364
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	-	10,716
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-	710,638
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	3,244,738
Apr 2, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	229,186
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	200,579
Mar 31, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	755,988
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	552,643
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	35,347
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	18,588
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,417,292
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	172,543
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	-	1,384
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-	4,091