Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.930
+0.030 (1.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.88 | 2.01 | 1.88 | 1.93 | 1.93 | 1.58% | 7,304 |
| Apr 27, 2026 | 1.91 | 2.00 | 1.87 | 1.90 | 1.90 | 0.05% | 16,750 |
| Apr 24, 2026 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -3.11% | 6,302 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 5,699 |
| Apr 22, 2026 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | 4.17% | 5,984 |
| Apr 21, 2026 | 1.95 | 1.98 | 1.87 | 1.92 | 1.92 | -2.54% | 5,057 |
| Apr 20, 2026 | 1.89 | 1.99 | 1.89 | 1.97 | 1.97 | -1.50% | 11,851 |
| Apr 17, 2026 | 1.94 | 2.01 | 1.86 | 2.00 | 2.00 | 1.78% | 6,759 |
| Apr 16, 2026 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | -0.25% | 7,259 |
| Apr 15, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 5.91% | 11,714 |
| Apr 14, 2026 | 1.77 | 1.86 | 1.74 | 1.86 | 1.86 | 5.68% | 4,260 |
| Apr 13, 2026 | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -1.12% | 12,848 |
| Apr 10, 2026 | 1.83 | 1.95 | 1.78 | 1.78 | 1.78 | -1.66% | 36,764 |
| Apr 9, 2026 | 2.02 | 2.09 | 1.80 | 1.81 | 1.81 | -11.71% | 33,616 |
| Apr 8, 2026 | 2.11 | 2.13 | 2.00 | 2.05 | 2.05 | - | 9,186 |
| Apr 7, 2026 | 2.02 | 2.05 | 1.96 | 2.05 | 2.05 | -0.49% | 7,618 |
| Apr 6, 2026 | 1.96 | 2.10 | 1.93 | 2.06 | 2.06 | 5.64% | 38,043 |
| 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 |