Bimini Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.52	2.52	2.52	2.52	-	0.80%	100
Jul 29, 2026	2.54	2.55	2.50	2.50	2.50	0.40%	3,920
Jul 27, 2026	2.49	2.49	2.49	2.49	2.49	4.62%	515
Jul 24, 2026	2.38	2.38	2.38	2.38	2.38	1.60%	560
Jul 22, 2026	2.34	2.34	2.34	2.34	2.34	4.24%	100
Jul 21, 2026	2.25	2.25	2.25	2.25	2.25	3.42%	100
Jul 17, 2026	2.17	2.17	2.17	2.17	2.17	-3.51%	1,044
Jul 16, 2026	2.19	2.30	2.18	2.25	2.25	-0.98%	4,100
Jul 14, 2026	2.31	2.31	2.26	2.27	2.27	3.38%	5,611
Jul 10, 2026	2.20	2.20	2.20	2.20	2.20	-2.22%	200
Jul 9, 2026	2.25	2.25	2.18	2.25	2.25	-2.17%	1,489
Jul 8, 2026	2.36	2.36	2.30	2.30	2.30	-3.36%	3,034
Jul 6, 2026	2.38	2.38	2.38	2.38	2.38	1.64%	100
Jul 2, 2026	2.33	2.35	2.33	2.34	2.34	-0.36%	5,032
Jul 1, 2026	2.30	2.35	2.30	2.35	2.35	-1.55%	7,578
Jun 30, 2026	2.25	2.40	2.25	2.39	2.39	-0.95%	26,262
Jun 29, 2026	2.48	2.49	2.41	2.41	2.41	-2.81%	10,592
Jun 26, 2026	2.49	2.50	2.48	2.48	2.48	3.33%	1,700
Jun 24, 2026	2.40	2.40	2.40	2.40	2.40	-3.23%	300
Jun 23, 2026	2.46	2.48	2.45	2.48	2.48	-0.80%	10,920
Jun 18, 2026	2.51	2.51	2.50	2.50	2.50	-	1,599
Jun 17, 2026	2.49	2.50	2.46	2.50	2.50	1.21%	6,105
Jun 16, 2026	2.48	2.48	2.47	2.47	2.47	-1.20%	900
Jun 15, 2026	2.50	2.50	2.50	2.50	2.50	1.54%	6,477
Jun 11, 2026	2.45	2.51	2.45	2.46	2.46	1.74%	950
Jun 10, 2026	2.42	2.42	2.42	2.42	2.42	-5.10%	1,689
Jun 9, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	689
Jun 8, 2026	2.59	2.60	2.59	2.60	2.60	1.48%	8,989
Jun 5, 2026	2.56	2.56	2.56	2.56	2.56	2.00%	480
Jun 3, 2026	2.61	2.61	2.50	2.51	2.51	-4.12%	5,236
Jun 1, 2026	2.73	2.88	2.62	2.62	2.62	-2.96%	21,146
May 29, 2026	2.70	2.70	2.70	2.70	2.70	-0.92%	2,168
May 28, 2026	2.86	2.86	2.70	2.73	2.73	-5.38%	1,032
May 27, 2026	2.88	2.88	2.88	2.88	2.88	-1.37%	104
May 22, 2026	2.92	2.92	2.92	2.92	2.92	-	2,185
May 19, 2026	2.89	2.92	2.89	2.92	2.92	3.55%	815
May 15, 2026	2.82	2.82	2.82	2.82	2.82	-2.76%	317
May 14, 2026	2.66	2.90	2.60	2.90	2.90	7.41%	2,406
May 13, 2026	2.80	2.84	2.60	2.70	2.70	-7.22%	6,435
May 12, 2026	2.91	2.91	2.91	2.91	2.91	0.34%	580
May 11, 2026	2.84	2.90	2.84	2.90	2.90	9.52%	1,850
May 7, 2026	2.75	2.80	2.60	2.65	2.65	-0.08%	5,001
May 6, 2026	2.60	2.65	2.30	2.65	2.65	-0.76%	6,900
May 4, 2026	2.66	2.67	2.28	2.67	2.67	-0.37%	6,008
Apr 30, 2026	2.68	2.68	2.68	2.68	2.68	0.55%	1,492
Apr 29, 2026	2.67	2.67	2.67	2.67	2.67	6.61%	252
Apr 27, 2026	2.50	2.50	2.50	2.50	2.50	-5.66%	334
Apr 24, 2026	2.65	2.66	2.65	2.65	2.65	-	2,000
Apr 22, 2026	2.65	2.67	2.65	2.65	2.65	-	2,243
Apr 21, 2026	2.65	2.65	2.65	2.65	2.65	-	2,218