Blum Holdings, Inc. (BLMH)

Blum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.39	0.39	0.39	0.39	0.39	-9.05%	3,100
Oct 30, 2024	0.39	0.43	0.39	0.43	0.43	10.26%	1,539
Oct 29, 2024	0.39	0.47	0.39	0.39	0.39	-9.41%	12,847
Oct 28, 2024	0.43	0.43	0.43	0.43	0.43	-2.16%	800
Oct 25, 2024	0.47	0.47	0.44	0.44	0.44	-6.34%	5,601
Oct 24, 2024	0.40	0.47	0.40	0.47	0.47	12.66%	14,200
Oct 23, 2024	0.40	0.43	0.40	0.42	0.42	4.25%	1,732
Oct 22, 2024	0.39	0.40	0.39	0.40	0.40	-	1,740
Oct 21, 2024	0.39	0.41	0.39	0.40	0.40	-7.96%	716
Oct 18, 2024	0.39	0.47	0.39	0.43	0.43	-2.99%	8,600
Oct 17, 2024	0.39	0.45	0.39	0.45	0.45	1.82%	5,349
Oct 16, 2024	0.44	0.44	0.44	0.44	0.44	-	300
Oct 15, 2024	0.44	0.44	0.44	0.44	0.44	-	705
Oct 14, 2024	0.39	0.47	0.39	0.44	0.44	-2.22%	7,916
Oct 11, 2024	0.45	0.47	0.39	0.45	0.45	5.88%	21,809
Oct 10, 2024	0.39	0.43	0.39	0.43	0.43	3.66%	800
Oct 9, 2024	0.39	0.41	0.39	0.41	0.41	-6.31%	1,500
Oct 8, 2024	0.42	0.44	0.41	0.44	0.44	0.60%	12,311
Oct 7, 2024	0.47	0.47	0.44	0.44	0.44	-4.40%	1,210
Oct 4, 2024	0.42	0.47	0.42	0.46	0.46	-3.19%	3,800
Oct 3, 2024	0.42	0.47	0.42	0.47	0.47	14.36%	1,400
Oct 2, 2024	0.41	0.47	0.41	0.41	0.41	-12.55%	2,120
Oct 1, 2024	0.42	0.47	0.42	0.47	0.47	11.90%	2,900
Sep 30, 2024	0.47	0.47	0.42	0.42	0.42	-10.64%	600
Sep 27, 2024	0.43	0.47	0.43	0.47	0.47	4.44%	5,700
Sep 26, 2024	0.45	0.47	0.45	0.45	0.45	-	22,800
Sep 25, 2024	0.45	0.45	0.45	0.45	0.45	-2.64%	3,320
Sep 24, 2024	0.47	0.47	0.45	0.46	0.46	-5.17%	2,000
Sep 23, 2024	0.46	0.50	0.46	0.49	0.49	18.88%	2,400
Sep 20, 2024	0.50	0.50	0.41	0.41	0.41	-	1,900
Sep 19, 2024	0.40	0.52	0.40	0.41	0.41	2.50%	3,000
Sep 18, 2024	0.40	0.40	0.40	0.40	0.40	-4.76%	512
Sep 17, 2024	0.43	0.43	0.40	0.42	0.42	0.91%	1,000
Sep 16, 2024	0.49	0.49	0.39	0.42	0.42	-6.47%	1,017
Sep 13, 2024	0.48	0.48	0.39	0.45	0.45	-6.32%	2,534
Sep 12, 2024	0.39	0.48	0.39	0.48	0.48	9.67%	1,110
Sep 11, 2024	0.43	0.48	0.43	0.43	0.43	-8.61%	1,200
Sep 10, 2024	0.43	0.47	0.40	0.47	0.47	18.47%	1,120
Sep 9, 2024	0.45	0.45	0.40	0.40	0.40	-10.89%	1,500
Sep 6, 2024	0.45	0.45	0.45	0.45	0.45	12.23%	1,000
Sep 5, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Sep 4, 2024	0.47	0.47	0.40	0.40	0.40	-	1,800
Sep 3, 2024	0.40	0.40	0.40	0.40	0.40	-14.62%	7,917
Aug 30, 2024	0.47	0.50	0.47	0.47	0.47	17.13%	7,917
Aug 29, 2024	0.41	0.44	0.39	0.40	0.40	-7.73%	20,109
Aug 28, 2024	0.48	0.48	0.39	0.43	0.43	-9.50%	13,200
Aug 27, 2024	0.41	0.54	0.41	0.48	0.48	11.40%	9,200
Aug 26, 2024	0.41	0.47	0.41	0.43	0.43	-2.27%	5,922
Aug 23, 2024	0.44	0.44	0.44	0.44	0.44	2.33%	338
Aug 22, 2024	0.53	0.55	0.41	0.43	0.43	6.75%	9,800
Aug 21, 2024	0.50	0.54	0.40	0.40	0.40	-16.95%	7,522
Aug 20, 2024	0.51	0.51	0.46	0.49	0.49	-5.37%	1,235
Aug 19, 2024	0.45	0.51	0.45	0.51	0.51	6.79%	10,338
Aug 16, 2024	0.43	0.48	0.41	0.48	0.48	-0.54%	9,112
Aug 15, 2024	0.39	0.48	0.39	0.48	0.48	23.72%	2,067
Aug 14, 2024	0.40	0.42	0.39	0.39	0.39	-1.27%	1,077
Aug 13, 2024	0.50	0.50	0.40	0.40	0.40	-20.68%	2,399
Aug 12, 2024	0.50	0.50	0.50	0.50	0.50	-0.40%	910
Aug 9, 2024	0.50	0.50	0.50	0.50	0.50	0.40%	-
Aug 8, 2024	0.40	0.51	0.40	0.50	0.50	3.13%	5,346
Aug 7, 2024	0.39	0.51	0.39	0.48	0.48	23.82%	7,177
Aug 6, 2024	0.39	0.39	0.39	0.39	0.39	-0.76%	-
Aug 5, 2024	0.47	0.47	0.39	0.39	0.39	-12.67%	3,234
Aug 2, 2024	0.45	0.45	0.45	0.45	0.45	-4.05%	520
Aug 1, 2024	0.54	0.55	0.45	0.47	0.47	-6.20%	4,549
Jul 31, 2024	0.55	0.55	0.41	0.50	0.50	-8.93%	693
Jul 30, 2024	0.54	0.55	0.50	0.55	0.55	25.51%	4,669
Jul 29, 2024	0.45	0.45	0.44	0.44	0.44	-2.80%	1,613
Jul 26, 2024	0.42	0.45	0.42	0.45	0.45	-	1,074
Jul 25, 2024	0.43	0.55	0.43	0.45	0.45	-	3,037
Jul 24, 2024	0.45	0.45	0.45	0.45	0.45	-	1,171
Jul 23, 2024	0.43	0.55	0.43	0.45	0.45	-7.22%	1,665
Jul 22, 2024	0.55	0.55	0.42	0.49	0.49	18.29%	8,888
Jul 19, 2024	0.41	0.55	0.41	0.41	0.41	2.50%	552
Jul 18, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Jul 17, 2024	0.40	0.48	0.40	0.40	0.40	-27.14%	1,569
Jul 16, 2024	0.55	0.55	0.40	0.55	0.55	-0.18%	1,868
Jul 15, 2024	0.55	0.55	0.40	0.55	0.55	-	1,977
Jul 12, 2024	0.43	0.55	0.43	0.55	0.55	37.50%	4,422
Jul 11, 2024	0.38	0.65	0.38	0.40	0.40	5.26%	26,961
Jul 10, 2024	0.50	0.52	0.38	0.38	0.38	4.11%	5,348
Jul 9, 2024	0.38	0.52	0.37	0.37	0.37	1.33%	1,741
Jul 8, 2024	0.52	0.55	0.36	0.36	0.36	-34.49%	4,713
Jul 5, 2024	0.50	0.55	0.50	0.55	0.55	44.68%	3,214
Jul 3, 2024	0.38	0.38	0.38	0.38	0.38	5.50%	209
Jul 2, 2024	0.36	0.36	0.36	0.36	0.36	0.06%	3,427
Jul 1, 2024	0.60	0.60	0.36	0.36	0.36	-37.93%	7,666
Jun 28, 2024	0.39	0.58	0.36	0.58	0.58	61.11%	5,969
Jun 27, 2024	0.36	0.36	0.36	0.36	0.36	-20.02%	1,816
Jun 26, 2024	0.40	0.45	0.36	0.45	0.45	12.52%	3,025
Jun 25, 2024	0.42	0.42	0.40	0.40	0.40	-5.33%	660
Jun 24, 2024	0.36	0.42	0.36	0.42	0.42	5.84%	5,730
Jun 21, 2024	0.40	0.40	0.40	0.40	0.40	-0.20%	630
Jun 20, 2024	0.40	0.49	0.38	0.40	0.40	-19.19%	29,317
Jun 18, 2024	0.36	0.50	0.36	0.50	0.50	23.75%	7,010
Jun 17, 2024	0.45	0.46	0.40	0.40	0.40	-11.11%	6,248
Jun 14, 2024	0.45	0.45	0.45	0.45	0.45	-4.26%	269
Jun 13, 2024	0.65	0.65	0.47	0.47	0.47	-	5,622
Jun 12, 2024	0.45	0.58	0.45	0.47	0.47	4.44%	3,226
Jun 11, 2024	0.39	0.55	0.39	0.45	0.45	12.50%	2,382

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.