BluSky AI, Inc. (BSAI)
OTCMKTS · Delayed Price · Currency is USD
6.00
-1.00 (-14.29%)
Jul 21, 2026, 10:43 AM EST
BluSky AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | -14.29% | 3,556 |
| Jul 20, 2026 | 7.48 | 7.48 | 7.00 | 7.00 | 7.00 | -6.67% | 1,790 |
| Jul 17, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -3.23% | 1,330 |
| Jul 15, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 29.17% | 1,644 |
| Jul 13, 2026 | 6.69 | 7.38 | 6.00 | 6.00 | 6.00 | 4.35% | 4,799 |
| Jul 10, 2026 | 5.01 | 5.75 | 5.01 | 5.75 | 5.75 | 25.00% | 996 |
| Jul 9, 2026 | 7.00 | 7.00 | 4.00 | 4.60 | 4.60 | -34.29% | 3,420 |
| Jul 8, 2026 | 6.90 | 9.00 | 4.00 | 7.00 | 7.00 | 7.69% | 5,448 |
| Jul 7, 2026 | 6.39 | 6.75 | 6.39 | 6.50 | 6.50 | 28.71% | 5,548 |
| Jul 6, 2026 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 26.25% | 2,544 |
| Jul 2, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -11.11% | 1,036 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 15.38% | 500 |
| Jun 30, 2026 | 3.83 | 4.75 | 3.83 | 3.90 | 3.90 | 2.36% | 2,782 |
| Jun 29, 2026 | 4.45 | 4.65 | 3.81 | 3.81 | 3.81 | -17.17% | 4,015 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 169 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 295 |
| Jun 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 579 |
| Jun 23, 2026 | 4.58 | 4.60 | 4.25 | 4.60 | 4.60 | - | 908 |
| Jun 22, 2026 | 4.50 | 4.65 | 4.50 | 4.60 | 4.60 | 2.22% | 2,650 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 389 |
| Jun 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 317 |
| Jun 16, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 23.63% | 1,047 |
| Jun 15, 2026 | 4.50 | 4.50 | 3.64 | 3.64 | 3.64 | -19.11% | 294 |
| Jun 12, 2026 | 4.50 | 4.50 | 3.60 | 4.50 | 4.50 | 16.88% | 917 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -17.20% | 227 |
| Jun 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 11.24% | 498 |
| Jun 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -6.07% | 285 |
| Jun 5, 2026 | 4.45 | 4.65 | 4.45 | 4.45 | 4.45 | -1.11% | 502 |
| Jun 4, 2026 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -7.22% | 1,268 |
| Jun 2, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | - | 3,665 |
| Jun 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 245 |
| May 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 274 |
| May 28, 2026 | 5.00 | 5.90 | 4.60 | 4.85 | 4.85 | 7.78% | 3,126 |
| May 26, 2026 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -5.26% | 1,118 |
| May 21, 2026 | 4.70 | 4.75 | 4.50 | 4.75 | 4.75 | 2.15% | 2,439 |
| May 20, 2026 | 3.22 | 4.65 | 3.22 | 4.65 | 4.65 | 29.17% | 2,550 |
| May 19, 2026 | 4.19 | 4.19 | 3.60 | 3.60 | 3.60 | - | 1,580 |
| May 18, 2026 | 4.20 | 4.20 | 3.60 | 3.60 | 3.60 | -14.29% | 400 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 509 |
| May 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.31% | 360 |
| May 13, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -2.26% | 202 |
| May 12, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 527 |
| May 11, 2026 | 3.50 | 4.20 | 3.50 | 4.20 | 4.20 | - | 330 |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.25% | 570 |
| May 7, 2026 | 4.19 | 4.20 | 3.88 | 3.88 | 3.88 | 10.86% | 917 |
| May 6, 2026 | 3.25 | 4.50 | 2.80 | 3.50 | 3.50 | - | 2,309 |
| May 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -16.27% | 278 |
| May 1, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 4.50% | 233 |
| Apr 30, 2026 | 4.29 | 4.29 | 4.00 | 4.00 | 4.00 | -6.54% | 220 |
| Apr 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 117 |