Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.300
-0.150 (-10.34%)
At close: Nov 28, 2025, 4:00 PM EST
1.320
+0.020 (1.54%)
Pre-market: Dec 1, 2025, 5:50 AM EST
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.34% | 316,918 |
| Nov 26, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | 20,224 |
| Nov 25, 2025 | 1.38 | 1.45 | 1.33 | 1.38 | 1.38 | - | 50,461 |
| Nov 24, 2025 | 1.30 | 1.39 | 1.24 | 1.38 | 1.38 | 8.66% | 52,590 |
| Nov 21, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 43,379 |
| Nov 20, 2025 | 1.39 | 1.45 | 1.26 | 1.26 | 1.26 | -11.27% | 55,759 |
| Nov 19, 2025 | 1.44 | 1.51 | 1.38 | 1.42 | 1.42 | -1.39% | 37,148 |
| Nov 18, 2025 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 0.70% | 49,038 |
| Nov 17, 2025 | 1.47 | 1.48 | 1.35 | 1.43 | 1.43 | -3.38% | 97,231 |
| Nov 14, 2025 | 1.43 | 1.53 | 1.43 | 1.48 | 1.48 | -4.52% | 27,898 |
| Nov 13, 2025 | 1.65 | 1.68 | 1.48 | 1.55 | 1.55 | -4.32% | 85,307 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -6.36% | 55,044 |
| Nov 11, 2025 | 1.53 | 1.75 | 1.53 | 1.73 | 1.73 | 10.19% | 77,295 |
| Nov 10, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | - | 32,183 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.39 | 1.57 | 1.57 | -1.26% | 144,488 |
| Nov 6, 2025 | 1.73 | 1.77 | 1.55 | 1.59 | 1.59 | -8.09% | 56,394 |
| Nov 5, 2025 | 1.73 | 1.77 | 1.64 | 1.73 | 1.73 | -3.35% | 52,189 |
| Nov 4, 2025 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | 0.56% | 46,300 |
| Nov 3, 2025 | 1.97 | 1.98 | 1.69 | 1.78 | 1.78 | -9.64% | 53,579 |
| Oct 31, 2025 | 2.13 | 2.14 | 1.91 | 1.97 | 1.97 | -10.45% | 101,487 |
| Oct 30, 2025 | 2.24 | 2.29 | 2.18 | 2.20 | 2.20 | -3.93% | 26,594 |
| Oct 29, 2025 | 2.19 | 2.36 | 2.17 | 2.29 | 2.29 | 3.62% | 54,545 |
| Oct 28, 2025 | 2.24 | 2.33 | 2.19 | 2.21 | 2.21 | -3.07% | 96,906 |
| Oct 27, 2025 | 2.24 | 2.38 | 2.24 | 2.28 | 2.28 | -1.30% | 86,623 |
| Oct 24, 2025 | 2.34 | 2.40 | 2.27 | 2.31 | 2.31 | -4.94% | 71,980 |
| Oct 23, 2025 | 2.63 | 2.63 | 2.38 | 2.43 | 2.43 | -0.41% | 72,049 |
| Oct 22, 2025 | 2.56 | 2.57 | 2.40 | 2.44 | 2.44 | -4.69% | 85,311 |
| Oct 21, 2025 | 2.54 | 2.67 | 2.52 | 2.56 | 2.56 | -1.16% | 99,314 |
| Oct 20, 2025 | 2.58 | 2.69 | 2.56 | 2.59 | 2.59 | 0.39% | 84,536 |
| Oct 17, 2025 | 2.80 | 2.87 | 2.57 | 2.58 | 2.58 | -12.24% | 182,243 |
| Oct 16, 2025 | 3.14 | 3.41 | 2.94 | 2.94 | 2.94 | -11.98% | 321,638 |
| Oct 15, 2025 | 3.10 | 3.50 | 3.10 | 3.34 | 3.34 | -4.57% | 352,279 |
| Oct 14, 2025 | 3.05 | 3.78 | 2.91 | 3.50 | 3.50 | 22.81% | 1,942,965 |
| Oct 13, 2025 | 2.86 | 3.12 | 2.82 | 2.85 | 2.85 | -10.66% | 459,122 |
| Oct 10, 2025 | 3.00 | 3.29 | 2.65 | 3.19 | 3.19 | -2.74% | 1,775,699 |
| Oct 9, 2025 | 3.79 | 4.17 | 2.62 | 3.28 | 3.28 | 75.40% | 106,537,431 |
| Oct 8, 2025 | 1.75 | 1.92 | 1.65 | 1.87 | 1.87 | -12.62% | 849,973 |
| Oct 7, 2025 | 1.97 | 2.69 | 1.91 | 2.14 | 2.14 | 38.06% | 42,411,721 |
| Oct 6, 2025 | 1.54 | 1.60 | 1.52 | 1.55 | 1.55 | 0.65% | 878,685 |
| Oct 3, 2025 | 1.56 | 1.61 | 1.53 | 1.54 | 1.54 | -4.35% | 19,829 |
| Oct 2, 2025 | 1.56 | 1.67 | 1.50 | 1.61 | 1.61 | 5.23% | 77,387 |
| Oct 1, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 87,539 |
| Sep 30, 2025 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 43,525 |
| Sep 29, 2025 | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | 3.36% | 38,472 |
| Sep 26, 2025 | 1.54 | 1.56 | 1.44 | 1.49 | 1.49 | -4.49% | 41,149 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -4.29% | 60,073 |
| Sep 24, 2025 | 1.53 | 1.70 | 1.53 | 1.63 | 1.63 | 6.54% | 167,792 |
| Sep 23, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 23,991 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | 4.11% | 38,841 |
| Sep 19, 2025 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -3.95% | 82,771 |