Blubuzzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.06	0.06	0.06	0.06	0.06	-3.30%	14,847
May 22, 2026	0.05	0.06	0.04	0.06	0.06	42.57%	98,803
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-1.46%	3,000
May 20, 2026	0.06	0.06	0.04	0.04	0.04	-25.45%	24,000
May 18, 2026	0.06	0.06	0.06	0.06	0.06	8.91%	45,836
May 15, 2026	0.06	0.06	0.05	0.05	0.05	-12.33%	5,400
May 14, 2026	0.05	0.06	0.05	0.06	0.06	2.86%	139,200
May 13, 2026	0.06	0.06	0.06	0.06	0.06	3.70%	10,770
May 11, 2026	0.05	0.06	0.03	0.05	0.05	-1.64%	82,941
May 7, 2026	0.05	0.05	0.05	0.05	0.05	-4.36%	1,100
May 6, 2026	0.03	0.06	0.03	0.06	0.06	-0.69%	101,799
May 5, 2026	0.04	0.06	0.03	0.06	0.06	-	47,380
May 1, 2026	0.06	0.06	0.06	0.06	0.06	11.15%	900
Apr 30, 2026	0.04	0.06	0.04	0.05	0.05	-9.57%	38,301
Apr 24, 2026	0.05	0.06	0.04	0.06	0.06	2.68%	156,107
Apr 21, 2026	0.05	0.06	0.05	0.06	0.06	-	11,915
Apr 17, 2026	0.06	0.06	0.04	0.06	0.06	1.82%	55,035
Apr 16, 2026	0.04	0.06	0.04	0.06	0.06	37.50%	208,636
Apr 15, 2026	0.03	0.04	0.02	0.04	0.04	33.78%	151,050
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-0.33%	15,000
Apr 10, 2026	0.02	0.03	0.02	0.03	0.03	-	1,500
Apr 9, 2026	0.02	0.03	0.02	0.03	0.03	-	10,300
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	32.74%	38,700
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-24.67%	500
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	70,100
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	10,580
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	350
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	16,218
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	63,755
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	15,000
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-	11,714
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	3,400
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	829
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-0.66%	26,100
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-13.71%	11,000
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.16%	10,000
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	290
Mar 4, 2026	0.03	0.04	0.03	0.04	0.04	-3.83%	148,525
Mar 2, 2026	0.03	0.04	0.03	0.04	0.04	-0.25%	3,155
Feb 27, 2026	0.04	0.04	0.03	0.04	0.04	-	11,000
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-12.67%	1,200
Feb 24, 2026	0.05	0.05	0.05	0.05	0.05	-2.17%	100
Feb 18, 2026	0.03	0.05	0.03	0.05	0.05	53.33%	49,700
Feb 13, 2026	0.05	0.05	0.03	0.03	0.03	-15.49%	134,510
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	0.85%	31,000
Feb 11, 2026	0.03	0.04	0.03	0.04	0.04	-11.78%	24,500
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	5.28%	1,000
Feb 9, 2026	0.05	0.05	0.04	0.04	0.04	-4.77%	5,000
Feb 6, 2026	0.05	0.05	0.03	0.04	0.04	13.71%	53,800
Feb 5, 2026	0.05	0.05	0.04	0.04	0.04	-16.67%	308,550