Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
3.400
+0.154 (4.74%)
Jan 29, 2026, 3:00 PM EST - Market open
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.49 | 3.82 | 3.20 | 3.42 | - | 5.36% | 160,234 |
| Jan 28, 2026 | 3.04 | 3.52 | 3.04 | 3.25 | 3.25 | 6.81% | 79,686 |
| Jan 27, 2026 | 2.92 | 3.17 | 2.84 | 3.04 | 3.04 | -3.86% | 90,894 |
| Jan 26, 2026 | 3.16 | 3.24 | 3.12 | 3.16 | 3.16 | -3.63% | 12,182 |
| Jan 23, 2026 | 3.52 | 4.00 | 3.10 | 3.28 | 3.28 | -6.18% | 69,842 |
| Jan 22, 2026 | 2.84 | 3.54 | 2.81 | 3.50 | 3.50 | 24.77% | 121,819 |
| Jan 21, 2026 | 2.84 | 2.89 | 2.77 | 2.80 | 2.80 | 0.07% | 28,689 |
| Jan 20, 2026 | 2.85 | 2.92 | 2.76 | 2.80 | 2.80 | -0.50% | 25,460 |
| Jan 16, 2026 | 2.60 | 3.20 | 2.60 | 2.81 | 2.81 | 8.06% | 139,123 |
| Jan 15, 2026 | 2.67 | 2.71 | 2.60 | 2.60 | 2.60 | -0.15% | 12,104 |
| Jan 14, 2026 | 2.76 | 2.76 | 2.60 | 2.61 | 2.61 | -0.91% | 22,240 |
| Jan 13, 2026 | 2.64 | 2.76 | 2.52 | 2.63 | 2.63 | 1.23% | 37,722 |
| Jan 12, 2026 | 2.72 | 2.88 | 2.59 | 2.60 | 2.60 | -1.81% | 31,656 |
| Jan 9, 2026 | 2.64 | 3.07 | 2.60 | 2.65 | 2.65 | 1.57% | 70,595 |
| Jan 8, 2026 | 2.64 | 2.68 | 2.52 | 2.61 | 2.61 | -1.10% | 16,672 |
| Jan 7, 2026 | 2.60 | 2.76 | 2.53 | 2.64 | 2.64 | 1.31% | 20,502 |
| Jan 6, 2026 | 2.79 | 2.79 | 2.56 | 2.60 | 2.60 | -1.89% | 12,267 |
| Jan 5, 2026 | 2.66 | 2.80 | 2.55 | 2.65 | 2.65 | 1.30% | 19,841 |
| Jan 2, 2026 | 2.80 | 2.80 | 2.51 | 2.62 | 2.62 | -1.91% | 23,963 |
| Dec 31, 2025 | 2.98 | 2.98 | 2.60 | 2.67 | 2.67 | -8.34% | 26,831 |
| Dec 30, 2025 | 2.75 | 2.92 | 2.60 | 2.91 | 2.91 | 7.22% | 26,356 |
| Dec 29, 2025 | 2.84 | 2.93 | 2.53 | 2.72 | 2.72 | -3.00% | 62,013 |
| Dec 26, 2025 | 2.72 | 2.80 | 2.66 | 2.80 | 2.80 | -0.88% | 40,798 |
| Dec 24, 2025 | 2.92 | 3.03 | 2.60 | 2.83 | 2.82 | -5.26% | 35,087 |
| Dec 23, 2025 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -2.93% | 18,197 |
| Dec 22, 2025 | 3.20 | 3.24 | 2.85 | 3.07 | 3.07 | -4.00% | 34,840 |
| Dec 19, 2025 | 3.48 | 3.56 | 3.10 | 3.20 | 3.20 | -9.73% | 39,408 |
| Dec 18, 2025 | 3.68 | 3.72 | 3.44 | 3.55 | 3.54 | -5.72% | 12,989 |
| Dec 17, 2025 | 3.76 | 3.84 | 3.68 | 3.76 | 3.76 | -2.74% | 10,133 |
| Dec 16, 2025 | 4.00 | 4.04 | 3.70 | 3.87 | 3.87 | -5.25% | 26,006 |
| Dec 15, 2025 | 4.20 | 4.24 | 3.85 | 4.08 | 4.08 | -2.86% | 29,860 |
| Dec 12, 2025 | 4.24 | 4.40 | 4.14 | 4.20 | 4.20 | -1.87% | 19,432 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.16 | 4.28 | 4.28 | -2.73% | 22,950 |
| Dec 10, 2025 | 4.64 | 4.68 | 4.28 | 4.40 | 4.40 | -4.35% | 41,207 |
| Dec 9, 2025 | 4.80 | 4.88 | 4.56 | 4.60 | 4.60 | -1.71% | 29,825 |
| Dec 8, 2025 | 4.56 | 5.20 | 4.52 | 4.68 | 4.68 | -4.10% | 143,593 |
| Dec 5, 2025 | 4.96 | 4.96 | 4.76 | 4.88 | 4.88 | 2.52% | 11,640 |
| Dec 4, 2025 | 4.64 | 5.04 | 4.52 | 4.76 | 4.76 | 4.39% | 27,833 |
| Dec 3, 2025 | 4.68 | 4.82 | 4.52 | 4.56 | 4.56 | -3.39% | 19,590 |
| Dec 2, 2025 | 5.00 | 5.04 | 4.58 | 4.72 | 4.72 | -5.60% | 22,720 |
| Dec 1, 2025 | 5.12 | 5.52 | 5.00 | 5.00 | 5.00 | -3.85% | 44,245 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.16 | 5.20 | 5.20 | -10.34% | 79,229 |
| Nov 26, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 5.07% | 5,056 |
| Nov 25, 2025 | 5.52 | 5.80 | 5.32 | 5.52 | 5.52 | - | 12,670 |
| Nov 24, 2025 | 5.20 | 5.56 | 4.96 | 5.52 | 5.52 | 8.66% | 13,147 |
| Nov 21, 2025 | 5.16 | 5.20 | 4.94 | 5.08 | 5.08 | 0.79% | 11,658 |
| Nov 20, 2025 | 5.56 | 5.80 | 5.04 | 5.04 | 5.04 | -11.27% | 13,996 |
| Nov 19, 2025 | 5.76 | 6.05 | 5.52 | 5.68 | 5.68 | -1.39% | 9,287 |
| Nov 18, 2025 | 5.60 | 5.82 | 5.38 | 5.76 | 5.76 | 0.70% | 12,259 |
| Nov 17, 2025 | 5.88 | 5.92 | 5.40 | 5.72 | 5.72 | -3.38% | 24,307 |