Blum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.65	0.68	0.63	0.63	-	-7.59%	4
Jun 12, 2025	0.68	0.68	0.68	0.68	0.68	-2.47%	681
Jun 11, 2025	0.70	0.70	0.70	0.70	0.70	-	591
Jun 10, 2025	0.70	0.70	0.70	0.70	0.70	10.95%	261
Jun 9, 2025	0.70	0.70	0.63	0.63	0.63	-3.23%	2,539
Jun 6, 2025	0.63	0.80	0.63	0.65	0.65	-8.31%	4,068
Jun 5, 2025	0.71	0.71	0.71	0.71	0.71	-0.35%	783
Jun 4, 2025	0.71	0.71	0.71	0.71	0.71	-1.72%	293
Jun 3, 2025	0.85	0.85	0.60	0.73	0.73	11.54%	14,661
Jun 2, 2025	0.65	0.65	0.65	0.65	0.65	-7.12%	376
May 30, 2025	0.71	0.71	0.61	0.70	0.70	-0.03%	2,668
May 29, 2025	0.70	0.70	0.56	0.70	0.70	-6.65%	2,829
May 28, 2025	0.76	0.78	0.74	0.75	0.75	20.56%	1,870
May 27, 2025	0.73	0.73	0.62	0.62	0.62	-13.61%	8,205
May 23, 2025	0.74	0.74	0.71	0.72	0.72	-3.36%	4,365
May 22, 2025	0.75	0.75	0.73	0.75	0.75	2.05%	6,600
May 21, 2025	0.75	0.84	0.73	0.73	0.73	-16.43%	9,434
May 20, 2025	0.84	0.87	0.75	0.87	0.87	3.99%	1,741
May 19, 2025	0.84	0.84	0.78	0.84	0.84	0.12%	2,172
May 16, 2025	0.81	0.84	0.81	0.84	0.84	-0.83%	4,259
May 15, 2025	0.85	0.85	0.85	0.85	0.85	4.03%	1,057
May 14, 2025	0.85	0.85	0.71	0.81	0.81	11.60%	3,892
May 13, 2025	0.71	0.75	0.71	0.73	0.73	2.78%	3,440
May 12, 2025	0.85	0.85	0.67	0.71	0.71	-14.58%	3,759
May 9, 2025	0.83	0.83	0.83	0.83	0.83	23.88%	854
May 8, 2025	0.67	0.67	0.67	0.67	0.67	-	2,232
May 7, 2025	0.67	0.67	0.67	0.67	0.67	-	115
May 6, 2025	0.71	0.71	0.67	0.67	0.67	-21.18%	4,595
May 5, 2025	0.80	0.85	0.73	0.85	0.85	6.25%	15,748
May 2, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	2,564
May 1, 2025	0.90	0.90	0.82	0.82	0.82	-6.12%	339
Apr 30, 2025	0.80	0.87	0.80	0.87	0.87	-0.09%	1,654
Apr 29, 2025	0.80	0.87	0.61	0.87	0.87	15.03%	6,479
Apr 28, 2025	0.79	0.79	0.76	0.76	0.76	-5.00%	1,206
Apr 25, 2025	0.80	0.80	0.80	0.80	0.80	-	20
Apr 24, 2025	0.80	0.80	0.80	0.80	0.80	8.11%	3,382
Apr 23, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	346
Apr 22, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	1,179
Apr 21, 2025	0.70	0.75	0.70	0.75	0.75	-9.64%	11,492
Apr 17, 2025	0.71	0.83	0.71	0.83	0.83	12.16%	1,874
Apr 16, 2025	0.71	0.85	0.68	0.74	0.74	2.32%	12,042
Apr 15, 2025	0.71	0.83	0.71	0.72	0.72	6.91%	4,999
Apr 14, 2025	0.68	0.68	0.68	0.68	0.68	-11.28%	484
Apr 11, 2025	0.80	0.80	0.60	0.76	0.76	-7.85%	4,828
Apr 10, 2025	0.76	0.83	0.76	0.83	0.83	-2.65%	1,322
Apr 9, 2025	0.89	0.89	0.78	0.85	0.85	1.19%	5,552
Apr 8, 2025	0.85	0.85	0.81	0.84	0.84	-1.47%	3,288
Apr 7, 2025	0.87	0.87	0.85	0.85	0.85	10.00%	1,718
Apr 4, 2025	0.80	0.81	0.78	0.78	0.78	1.97%	1,022
Apr 3, 2025	0.76	0.76	0.76	0.76	0.76	-	512