Blum Holdings, Inc. (BLMH)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
+0.0400 (5.26%)
Apr 25, 2025, 4:00 PM EDT
Blum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -13.64% | 970 |
| Apr 1, 2025 | 0.93 | 0.93 | 0.82 | 0.88 | 0.88 | -5.38% | 5,120 |
| Mar 31, 2025 | 0.77 | 0.93 | 0.77 | 0.93 | 0.93 | - | 845 |
| Mar 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 381 |
| Mar 27, 2025 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 16.25% | 803 |
| Mar 26, 2025 | 0.94 | 0.94 | 0.79 | 0.80 | 0.80 | -14.89% | 5,609 |
| Mar 25, 2025 | 0.80 | 0.94 | 0.80 | 0.94 | 0.94 | 22.08% | 1,388 |
| Mar 24, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -23.00% | 755 |
| Mar 21, 2025 | 0.88 | 1.00 | 0.78 | 1.00 | 1.00 | 24.03% | 4,257 |
| Mar 20, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 2.38% | 1,275 |
| Mar 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 247 |
| Mar 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 198 |
| Mar 17, 2025 | 0.80 | 0.88 | 0.73 | 0.79 | 0.79 | -1.56% | 14,764 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -9.09% | 1,049 |
| Mar 13, 2025 | 0.75 | 0.90 | 0.75 | 0.88 | 0.88 | 17.33% | 2,661 |
| Mar 12, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 13.64% | 1,049 |
| Mar 11, 2025 | 0.93 | 0.93 | 0.66 | 0.66 | 0.66 | -34.00% | 13,778 |
| Mar 10, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 1,834 |
| Mar 7, 2025 | 0.98 | 1.00 | 0.90 | 1.00 | 1.00 | 1.32% | 1,667 |
| Mar 6, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | 2,434 |
| Mar 5, 2025 | 0.84 | 1.09 | 0.84 | 1.00 | 1.00 | 4.63% | 7,683 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 787 |
| Mar 3, 2025 | 1.00 | 1.07 | 0.92 | 0.95 | 0.95 | -5.84% | 3,760 |
| Feb 28, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 3.52% | 2,965 |
| Feb 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.22% | 243 |
| Feb 26, 2025 | 0.93 | 1.00 | 0.90 | 0.91 | 0.91 | -9.00% | 1,533 |
| Feb 25, 2025 | 1.07 | 1.07 | 0.90 | 1.00 | 1.00 | -4.76% | 1,514 |
| Feb 24, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | -4.55% | 3,152 |
| Feb 21, 2025 | 1.05 | 1.11 | 1.01 | 1.10 | 1.10 | 2.80% | 4,338 |
| Feb 20, 2025 | 1.14 | 1.14 | 1.01 | 1.07 | 1.07 | -6.14% | 2,469 |
| Feb 19, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -2.56% | 3,567 |
| Feb 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,442 |
| Feb 14, 2025 | 1.20 | 1.20 | 0.92 | 1.16 | 1.16 | -3.33% | 15,537 |
| Feb 13, 2025 | 1.10 | 1.22 | 1.05 | 1.20 | 1.20 | 17.65% | 10,580 |