BoomBit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	5.74	5.88	5.74	5.88	5.88	2.44%	2,327
Jun 2, 2026	5.88	5.90	5.70	5.74	5.74	-3.69%	8,100
Jun 1, 2026	6.04	6.06	5.88	5.96	5.96	-0.33%	5,362
May 29, 2026	5.94	6.10	5.92	5.98	5.98	-0.33%	10,662
May 28, 2026	5.90	6.06	5.90	6.00	6.00	-0.33%	15,729
May 27, 2026	5.94	6.28	5.92	6.02	6.02	2.73%	136,039
May 26, 2026	5.94	5.94	5.84	5.86	5.86	-0.34%	6,509
May 25, 2026	5.86	5.90	5.84	5.88	5.88	0.34%	4,665
May 22, 2026	5.88	5.90	5.86	5.86	5.86	-1.01%	6,237
May 21, 2026	5.92	5.92	5.92	5.92	5.92	-	432
May 20, 2026	5.92	5.92	5.86	5.92	5.92	-	2,895
May 19, 2026	5.90	5.92	5.90	5.92	5.92	-0.34%	3,826
May 18, 2026	6.00	6.00	5.84	5.94	5.94	-1.00%	7,849
May 15, 2026	6.06	6.06	6.00	6.00	6.00	1.01%	1,040
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