Blum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.35	0.38	0.31	0.38	0.38	21.79%	19,267
Feb 6, 2026	0.35	0.35	0.31	0.31	0.31	-11.11%	3,616
Feb 5, 2026	0.45	0.45	0.35	0.35	0.35	-18.18%	10,418
Feb 4, 2026	0.45	0.45	0.43	0.43	0.43	-4.62%	971
Feb 3, 2026	0.39	0.47	0.39	0.45	0.45	15.90%	14,247
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.98%	13,892
Jan 30, 2026	0.45	0.45	0.40	0.40	0.40	-6.98%	18,734
Jan 29, 2026	0.44	0.44	0.43	0.43	0.43	-9.24%	5,417
Jan 28, 2026	0.54	0.54	0.47	0.47	0.47	5.29%	10,321
Jan 27, 2026	0.50	0.50	0.42	0.45	0.45	-4.26%	13,737
Jan 26, 2026	0.47	0.47	0.47	0.47	0.47	-13.28%	9,385
Jan 23, 2026	0.52	0.54	0.46	0.54	0.54	0.37%	14,057
Jan 22, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	12,498
Jan 21, 2026	0.54	0.56	0.53	0.53	0.53	-2.75%	2,726
Jan 20, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	3,458
Jan 15, 2026	0.55	0.55	0.54	0.54	0.54	-2.00%	11,410
Jan 14, 2026	0.57	0.57	0.55	0.55	0.55	-3.33%	4,684
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	-3.68%	7,119
Jan 12, 2026	0.59	0.62	0.54	0.59	0.59	2.03%	15,122
Jan 9, 2026	0.60	0.62	0.55	0.58	0.58	5.94%	6,006
Jan 8, 2026	0.51	0.60	0.51	0.55	0.55	-2.93%	15,252
Jan 7, 2026	0.55	0.60	0.55	0.56	0.56	-9.03%	1,795
Jan 6, 2026	0.60	0.62	0.54	0.62	0.62	2.48%	11,587
Jan 5, 2026	0.63	0.64	0.61	0.61	0.61	-2.02%	9,866
Jan 2, 2026	0.61	0.64	0.61	0.62	0.62	1.23%	3,331
Dec 31, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	6,904
Dec 30, 2025	0.60	0.62	0.60	0.60	0.60	-0.50%	3,581
Dec 29, 2025	0.62	0.62	0.60	0.60	0.60	-2.74%	4,871
Dec 26, 2025	0.73	0.73	0.60	0.62	0.62	-	2,658
Dec 24, 2025	0.68	0.68	0.62	0.62	0.62	1.03%	3,330
Dec 23, 2025	0.71	0.72	0.61	0.61	0.61	-13.56%	4,983
Dec 22, 2025	0.70	0.71	0.69	0.71	0.71	1.88%	5,812
Dec 19, 2025	0.71	0.72	0.70	0.70	0.70	-1.85%	4,989
Dec 18, 2025	0.71	0.75	0.69	0.71	0.71	2.87%	6,188
Dec 17, 2025	0.70	0.75	0.69	0.69	0.69	-4.14%	2,946
Dec 16, 2025	0.75	0.75	0.72	0.72	0.72	-0.69%	5,341
Dec 15, 2025	0.75	0.75	0.70	0.73	0.73	5.06%	9,844
Dec 12, 2025	0.55	0.75	0.55	0.69	0.69	25.47%	55,286
Dec 11, 2025	0.61	0.61	0.40	0.55	0.55	-8.35%	32,132
Dec 10, 2025	0.60	0.62	0.60	0.60	0.60	-3.21%	5,802
Dec 9, 2025	0.60	0.62	0.60	0.62	0.62	4.04%	3,488
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-	1,259
Dec 5, 2025	0.67	0.67	0.60	0.60	0.60	-9.05%	8,869
Dec 4, 2025	0.60	0.67	0.60	0.66	0.66	9.95%	3,497
Dec 3, 2025	0.39	0.66	0.39	0.60	0.60	-1.52%	4,920
Dec 2, 2025	0.60	0.61	0.60	0.61	0.61	-11.20%	8,753
Dec 1, 2025	0.64	0.68	0.64	0.68	0.68	-0.21%	553
Nov 26, 2025	0.68	0.68	0.66	0.68	0.68	3.02%	836
Nov 25, 2025	0.68	0.68	0.64	0.66	0.66	-1.38%	5,000
Nov 24, 2025	0.67	0.68	0.67	0.67	0.67	10.05%	1,991