BoomBit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	6.06	6.06	6.06	6.06	-	2.02%	674
May 14, 2026	6.00	6.00	5.94	5.94	5.94	-0.67%	1,623
May 13, 2026	6.06	6.06	5.98	5.98	5.98	-1.32%	8,643
May 12, 2026	6.06	6.10	6.06	6.06	6.06	-0.98%	679
May 11, 2026	6.04	6.12	6.04	6.12	6.12	-0.33%	8,195
May 8, 2026	6.20	6.20	6.04	6.14	6.14	1.66%	2,196
May 7, 2026	6.20	6.22	6.04	6.04	6.04	-2.27%	8,090
May 6, 2026	6.18	6.18	6.10	6.18	6.18	-0.32%	1,243
May 5, 2026	6.20	6.20	6.12	6.20	6.20	0.98%	504
May 4, 2026	6.26	6.26	6.14	6.14	6.14	-1.92%	323
Apr 30, 2026	6.20	6.26	6.14	6.26	6.26	0.64%	1,917
Apr 29, 2026	6.22	6.26	6.22	6.22	6.22	-0.96%	2,215
Apr 28, 2026	6.34	6.36	6.28	6.28	6.28	-0.63%	3,201
Apr 27, 2026	6.44	6.44	6.32	6.32	6.32	-1.25%	8,969
Apr 24, 2026	6.40	6.42	6.36	6.40	6.40	-	47,552
Apr 23, 2026	6.38	6.42	6.30	6.40	6.40	1.59%	4,614
Apr 22, 2026	6.40	6.48	6.30	6.30	6.30	-0.63%	3,216
Apr 21, 2026	6.42	6.42	6.34	6.34	6.34	-2.76%	1,098
Apr 20, 2026	6.52	6.52	6.40	6.52	6.52	1.87%	5,252
Apr 17, 2026	6.50	6.54	6.38	6.40	6.40	-1.54%	2,238
Apr 16, 2026	6.38	6.56	6.38	6.50	6.50	1.88%	14,953
Apr 15, 2026	6.22	6.38	6.22	6.38	6.38	2.57%	2,603
Apr 14, 2026	6.38	6.38	6.20	6.22	6.22	-2.81%	3,625
Apr 13, 2026	6.20	6.42	6.20	6.40	6.40	0.63%	2,019
Apr 10, 2026	6.30	6.36	6.30	6.36	6.36	-0.31%	370
Apr 9, 2026	6.32	6.40	6.22	6.38	6.38	0.31%	2,375
Apr 8, 2026	6.30	6.40	6.20	6.36	6.36	4.61%	4,176
Apr 7, 2026	6.34	6.34	6.08	6.08	6.08	-0.33%	4,095
Apr 2, 2026	6.10	6.10	5.98	6.10	6.10	-	878
Apr 1, 2026	6.00	6.10	6.00	6.10	6.10	1.67%	610
Mar 31, 2026	6.00	6.00	5.92	6.00	6.00	-	2,756
Mar 30, 2026	6.04	6.04	5.96	6.00	6.00	-1.32%	563
Mar 27, 2026	6.00	6.10	5.98	6.08	6.08	-	2,672
Mar 26, 2026	6.06	6.10	5.92	6.08	6.08	-	2,409
Mar 25, 2026	6.06	6.08	5.90	6.08	6.08	-0.98%	2,902
Mar 24, 2026	6.08	6.16	5.92	6.14	6.14	2.33%	981
Mar 23, 2026	6.16	6.16	5.90	6.00	6.00	-2.91%	6,016
Mar 20, 2026	6.20	6.22	6.18	6.18	6.18	1.31%	539
Mar 19, 2026	6.28	6.28	6.10	6.10	6.10	-2.87%	1,271
Mar 18, 2026	6.30	6.30	6.12	6.28	6.28	2.61%	988
Mar 17, 2026	6.34	6.36	6.08	6.12	6.12	-3.77%	728
Mar 16, 2026	6.22	6.36	6.08	6.36	6.36	1.27%	2,449
Mar 13, 2026	6.18	6.28	6.10	6.28	6.28	1.62%	1,081
Mar 12, 2026	6.40	6.40	6.18	6.18	6.18	-3.13%	2,216
Mar 11, 2026	6.40	6.40	6.16	6.38	6.38	1.27%	868
Mar 10, 2026	6.34	6.38	6.22	6.30	6.30	-	1,641
Mar 9, 2026	6.32	6.32	6.30	6.30	6.30	-1.25%	307
Mar 6, 2026	6.08	6.38	6.08	6.38	6.38	2.90%	2,864
Mar 5, 2026	6.24	6.24	6.06	6.20	6.20	-0.64%	974
Mar 4, 2026	6.00	6.24	6.00	6.24	6.24	1.63%	1,867