BluMetric Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.83	0.83	0.80	0.81	-	-2.41%	45,865
May 20, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	53,360
May 19, 2026	0.85	0.85	0.80	0.81	0.81	-8.99%	178,693
May 15, 2026	0.88	0.89	0.88	0.89	0.89	4.71%	69,500
May 14, 2026	0.88	0.88	0.85	0.85	0.85	-5.56%	67,034
May 13, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	5,004
May 12, 2026	0.92	0.92	0.87	0.87	0.87	-6.45%	187,450
May 11, 2026	0.94	0.97	0.91	0.93	0.93	-4.12%	77,026
May 8, 2026	0.94	0.97	0.94	0.97	0.97	-1.02%	25,450
May 7, 2026	0.98	0.98	0.98	0.98	0.98	2.08%	831
May 6, 2026	1.00	1.00	0.96	0.96	0.96	-3.03%	18,780
May 5, 2026	0.98	0.99	0.98	0.99	0.99	-	12,245
May 4, 2026	0.99	0.99	0.99	0.99	0.99	3.13%	1,762
May 1, 2026	0.95	0.97	0.95	0.96	0.96	-3.03%	32,434
Apr 30, 2026	0.98	0.99	0.98	0.99	0.99	4.21%	23,936
Apr 29, 2026	0.97	0.97	0.95	0.95	0.95	1.06%	7,505
Apr 28, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	93,000
Apr 27, 2026	0.97	0.97	0.94	0.95	0.95	2.15%	9,757
Apr 24, 2026	0.94	0.94	0.93	0.93	0.93	1.09%	4,500
Apr 23, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	17,138
Apr 22, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	3,541
Apr 21, 2026	0.97	0.97	0.92	0.93	0.93	-3.12%	27,714
Apr 20, 2026	0.94	1.00	0.94	0.96	0.96	-3.03%	40,671
Apr 17, 2026	0.91	0.99	0.91	0.99	0.99	8.79%	112,949
Apr 16, 2026	0.94	0.94	0.91	0.91	0.91	3.41%	7,530
Apr 15, 2026	0.92	0.92	0.88	0.88	0.88	-3.30%	176,008
Apr 14, 2026	0.90	0.91	0.89	0.91	0.91	-	163,022
Apr 13, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	245,125
Apr 10, 2026	0.94	0.98	0.90	0.90	0.90	-3.23%	162,375
Apr 9, 2026	0.90	0.95	0.90	0.93	0.93	3.33%	6,800
Apr 8, 2026	0.96	0.96	0.90	0.90	0.90	3.45%	225,752
Apr 7, 2026	0.89	0.90	0.87	0.87	0.87	-1.14%	80,821
Apr 6, 2026	0.99	0.99	0.88	0.88	0.88	-7.37%	88,350
Apr 2, 2026	0.92	0.98	0.92	0.95	0.95	-2.06%	46,641
Apr 1, 2026	1.00	1.00	0.95	0.97	0.97	-2.02%	31,322
Mar 31, 2026	0.90	0.99	0.90	0.99	0.99	8.79%	27,612
Mar 30, 2026	0.95	0.97	0.91	0.91	0.91	-4.21%	8,949
Mar 27, 2026	1.00	1.00	0.86	0.95	0.95	-5.00%	371,928
Mar 26, 2026	1.00	1.00	1.00	1.00	1.00	1.01%	5,005
Mar 25, 2026	1.00	1.00	0.96	0.99	0.99	-1.00%	26,015
Mar 24, 2026	0.99	1.00	0.99	1.00	1.00	5.26%	81,420
Mar 23, 2026	0.96	0.96	0.94	0.95	0.95	-4.04%	14,897
Mar 20, 2026	0.96	0.99	0.96	0.99	0.99	4.21%	8,729
Mar 19, 2026	0.93	1.03	0.88	0.95	0.95	-9.52%	83,967
Mar 18, 2026	1.01	1.05	0.98	1.05	1.05	-	112,820
Mar 17, 2026	1.01	1.05	0.99	1.05	1.05	2.44%	67,846
Mar 16, 2026	1.09	1.09	1.00	1.03	1.03	-2.38%	100,448
Mar 13, 2026	1.02	1.05	1.01	1.05	1.05	3.96%	74,943
Mar 12, 2026	1.12	1.12	1.01	1.01	1.01	-3.81%	59,010
Mar 11, 2026	1.08	1.10	1.05	1.05	1.05	-7.08%	479,533