Bimini Capital Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.76	2.76	2.65	2.65	2.65	-7.02%	2,033
Apr 16, 2026	2.86	2.86	2.85	2.85	2.85	0.36%	3,830
Apr 15, 2026	2.85	2.85	2.84	2.84	2.84	3.07%	300
Apr 13, 2026	2.83	2.83	2.76	2.76	2.76	-4.18%	2,193
Apr 9, 2026	2.84	2.94	2.84	2.88	2.88	2.70%	1,698
Apr 8, 2026	2.78	2.80	2.78	2.80	2.80	5.66%	1,325
Apr 7, 2026	2.68	2.68	2.65	2.65	2.65	-1.45%	6,890
Apr 6, 2026	2.70	2.76	2.69	2.69	2.69	-0.77%	3,066
Apr 2, 2026	2.63	2.71	2.63	2.71	2.71	0.93%	7,294
Mar 31, 2026	2.80	2.80	2.65	2.69	2.69	-4.11%	2,272
Mar 26, 2026	2.80	2.81	2.80	2.80	2.80	-5.88%	9,442
Mar 24, 2026	2.98	2.98	2.98	2.98	2.98	6.25%	901
Mar 23, 2026	2.87	2.87	2.80	2.80	2.80	0.72%	400
Mar 20, 2026	2.80	2.81	2.78	2.78	2.78	-0.71%	2,150
Mar 19, 2026	2.80	2.80	2.80	2.80	2.80	-6.98%	1,000
Mar 18, 2026	3.05	3.05	3.01	3.01	3.01	-	4,094
Mar 17, 2026	3.20	3.20	3.01	3.01	3.01	-2.90%	8,329
Mar 13, 2026	3.15	3.35	3.10	3.10	3.10	-0.32%	1,689
Mar 12, 2026	3.16	3.16	3.10	3.11	3.11	-9.59%	754
Mar 11, 2026	3.32	3.44	3.32	3.44	3.44	-0.29%	1,482