Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.910
+0.020 (1.06%)
At close: Apr 2, 2026, 4:00 PM EDT
1.950
+0.040 (2.09%)
After-hours: Apr 2, 2026, 4:00 PM EDT
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.88 | 1.95 | 1.81 | 1.95 | 1.95 | 3.17% | 10,004 |
| Apr 1, 2026 | 1.84 | 1.97 | 1.78 | 1.89 | 1.89 | 2.72% | 21,022 |
| Mar 31, 2026 | 1.76 | 1.85 | 1.67 | 1.84 | 1.84 | 3.95% | 30,401 |
| Mar 30, 2026 | 1.96 | 1.96 | 1.65 | 1.77 | 1.77 | -9.69% | 40,958 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.83 | 1.96 | 1.96 | -1.01% | 7,895 |
| Mar 26, 2026 | 1.94 | 2.11 | 1.86 | 1.98 | 1.98 | 2.06% | 27,987 |
| Mar 25, 2026 | 1.94 | 1.95 | 1.85 | 1.94 | 1.94 | -1.02% | 5,953 |
| Mar 24, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | -2.49% | 4,278 |
| Mar 23, 2026 | 1.83 | 2.01 | 1.83 | 2.01 | 2.01 | -0.50% | 20,972 |
| Mar 20, 2026 | 1.80 | 2.05 | 1.78 | 2.02 | 2.02 | 3.59% | 44,084 |
| Mar 19, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 5.41% | 7,074 |
| Mar 18, 2026 | 1.81 | 1.86 | 1.77 | 1.85 | 1.85 | -2.12% | 27,091 |
| Mar 17, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -3.08% | 13,499 |
| Mar 16, 2026 | 1.91 | 1.95 | 1.83 | 1.95 | 1.95 | 2.63% | 11,443 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.84 | 1.90 | 1.90 | -4.04% | 14,767 |
| Mar 12, 2026 | 2.01 | 2.04 | 1.94 | 1.98 | 1.98 | -2.46% | 14,594 |
| Mar 11, 2026 | 1.99 | 2.04 | 1.90 | 2.03 | 2.03 | 5.73% | 13,747 |
| Mar 10, 2026 | 1.87 | 2.05 | 1.76 | 1.92 | 1.92 | 2.67% | 77,502 |
| Mar 9, 2026 | 1.85 | 1.91 | 1.70 | 1.87 | 1.87 | 0.54% | 40,514 |
| Mar 6, 2026 | 1.90 | 1.90 | 1.78 | 1.86 | 1.86 | -2.11% | 54,544 |
| Mar 5, 2026 | 1.88 | 1.98 | 1.84 | 1.90 | 1.90 | -2.56% | 196,849 |
| Mar 4, 2026 | 1.98 | 2.00 | 1.87 | 1.95 | 1.95 | - | 41,954 |
| Mar 3, 2026 | 1.93 | 1.95 | 1.80 | 1.95 | 1.95 | -4.88% | 34,644 |
| Mar 2, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | - | 22,419 |
| Feb 27, 2026 | 2.03 | 2.09 | 1.99 | 2.05 | 2.05 | -0.49% | 25,489 |
| Feb 26, 2026 | 1.99 | 2.07 | 1.98 | 2.06 | 2.06 | 1.48% | 42,924 |
| Feb 25, 2026 | 1.94 | 2.10 | 1.94 | 2.03 | 2.03 | -0.98% | 90,593 |
| Feb 24, 2026 | 1.92 | 2.10 | 1.88 | 2.05 | 2.05 | 5.67% | 117,359 |
| Feb 23, 2026 | 1.81 | 2.19 | 1.79 | 1.94 | 1.94 | -3.96% | 237,537 |
| Feb 20, 2026 | 2.01 | 2.26 | 1.78 | 2.02 | 2.02 | 1.51% | 5,152,264 |
| Feb 19, 2026 | 1.95 | 2.07 | 1.86 | 1.99 | 1.99 | -21.34% | 316,054 |
| Feb 18, 2026 | 2.72 | 2.73 | 2.37 | 2.53 | 2.53 | -5.95% | 1,676,571 |
| Feb 17, 2026 | 2.68 | 2.84 | 2.52 | 2.69 | 2.69 | 0.75% | 64,517 |
| Feb 13, 2026 | 2.72 | 2.97 | 2.67 | 2.67 | 2.67 | -1.84% | 70,640 |
| Feb 12, 2026 | 3.01 | 3.01 | 2.71 | 2.72 | 2.72 | -8.72% | 63,187 |
| Feb 11, 2026 | 3.19 | 3.23 | 2.95 | 2.98 | 2.98 | -8.31% | 115,679 |
| Feb 10, 2026 | 3.24 | 3.60 | 3.11 | 3.25 | 3.25 | 4.17% | 195,682 |
| Feb 9, 2026 | 3.36 | 3.41 | 3.05 | 3.12 | 3.12 | -7.96% | 65,352 |
| Feb 6, 2026 | 2.93 | 3.51 | 2.84 | 3.39 | 3.39 | 13.76% | 109,629 |
| Feb 5, 2026 | 3.14 | 3.26 | 2.89 | 2.98 | 2.98 | -8.31% | 104,347 |
| Feb 4, 2026 | 3.21 | 3.75 | 3.02 | 3.25 | 3.25 | 1.88% | 208,569 |
| Feb 3, 2026 | 3.31 | 3.54 | 3.01 | 3.19 | 3.19 | -5.62% | 91,797 |
| Feb 2, 2026 | 3.61 | 3.85 | 3.19 | 3.38 | 3.38 | -6.63% | 210,032 |
| Jan 30, 2026 | 3.32 | 3.69 | 2.93 | 3.62 | 3.62 | 5.23% | 299,824 |
| Jan 29, 2026 | 3.49 | 3.82 | 3.20 | 3.44 | 3.44 | 5.98% | 817,848 |
| Jan 28, 2026 | 3.04 | 3.52 | 3.04 | 3.25 | 3.25 | 6.81% | 79,859 |
| 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 |