Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.430
-1.500 (-51.19%)
Jun 29, 2026, 3:08 PM EDT - Market open
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.91 | 2.91 | 1.13 | 1.32 | - | -54.95% | 1,996,121 |
| Jun 26, 2026 | 3.23 | 3.37 | 2.73 | 2.93 | 2.93 | -11.48% | 56,428 |
| Jun 25, 2026 | 2.98 | 3.98 | 2.92 | 3.31 | 3.31 | 10.70% | 214,974 |
| Jun 24, 2026 | 3.84 | 3.88 | 2.88 | 2.99 | 2.99 | -22.94% | 85,131 |
| Jun 23, 2026 | 3.88 | 4.05 | 3.81 | 3.88 | 3.88 | 0.52% | 39,624 |
| Jun 22, 2026 | 4.27 | 4.33 | 3.81 | 3.86 | 3.86 | -13.45% | 51,276 |
| Jun 18, 2026 | 4.48 | 4.86 | 4.30 | 4.46 | 4.46 | 0.45% | 80,297 |
| Jun 17, 2026 | 4.40 | 4.59 | 4.24 | 4.44 | 4.44 | -2.20% | 35,283 |
| Jun 16, 2026 | 4.62 | 4.92 | 4.54 | 4.54 | 4.54 | -5.42% | 91,900 |
| Jun 15, 2026 | 4.89 | 4.89 | 4.61 | 4.80 | 4.80 | -1.84% | 61,408 |
| Jun 12, 2026 | 4.69 | 4.93 | 4.52 | 4.89 | 4.89 | 3.16% | 62,755 |
| Jun 11, 2026 | 4.55 | 4.74 | 4.30 | 4.74 | 4.74 | 5.57% | 52,605 |
| Jun 10, 2026 | 4.66 | 4.83 | 4.10 | 4.49 | 4.49 | -0.22% | 105,622 |
| Jun 9, 2026 | 5.59 | 5.59 | 4.38 | 4.50 | 4.50 | -13.96% | 142,680 |
| Jun 8, 2026 | 4.84 | 5.47 | 4.84 | 5.23 | 5.23 | 8.96% | 186,727 |
| Jun 5, 2026 | 5.26 | 5.95 | 4.80 | 4.80 | 4.80 | -9.43% | 713,905 |
| Jun 4, 2026 | 4.65 | 6.21 | 4.65 | 5.30 | 5.30 | 17.52% | 2,328,590 |
| Jun 3, 2026 | 3.86 | 4.70 | 3.75 | 4.51 | 4.51 | 3.92% | 1,082,379 |
| Jun 2, 2026 | 6.12 | 7.00 | 3.71 | 4.34 | 4.34 | 100.00% | 74,002,985 |
| Jun 1, 2026 | 2.06 | 2.22 | 2.05 | 2.17 | 2.17 | 1.40% | 73,272 |
| May 29, 2026 | 2.07 | 2.20 | 2.06 | 2.14 | 2.14 | -1.83% | 106,525 |
| May 28, 2026 | 1.97 | 2.18 | 1.97 | 2.18 | 2.18 | 11.51% | 100,337 |
| May 27, 2026 | 1.93 | 2.13 | 1.91 | 1.96 | 1.96 | 1.30% | 194,316 |
| May 26, 2026 | 1.86 | 2.00 | 1.86 | 1.93 | 1.93 | 0.52% | 97,599 |
| May 22, 2026 | 1.92 | 1.97 | 1.83 | 1.92 | 1.92 | -1.54% | 34,590 |
| May 21, 2026 | 1.81 | 2.00 | 1.78 | 1.95 | 1.95 | 9.67% | 97,504 |
| May 20, 2026 | 1.70 | 1.85 | 1.64 | 1.78 | 1.78 | 3.98% | 14,088 |
| May 19, 2026 | 1.70 | 1.78 | 1.62 | 1.71 | 1.71 | -0.58% | 20,296 |
| May 18, 2026 | 1.66 | 1.81 | 1.63 | 1.72 | 1.72 | 2.99% | 32,817 |
| May 15, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -4.30% | 7,565 |
| May 14, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.97% | 4,824 |
| May 13, 2026 | 1.76 | 1.79 | 1.71 | 1.78 | 1.78 | -0.56% | 23,769 |
| May 12, 2026 | 1.76 | 1.86 | 1.76 | 1.79 | 1.79 | 1.70% | 114,741 |
| May 11, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 16,377 |
| May 8, 2026 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -5.49% | 8,118 |
| May 7, 2026 | 1.89 | 1.90 | 1.69 | 1.82 | 1.82 | -3.70% | 25,736 |
| May 6, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.33% | 6,297 |
| May 5, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.65% | 2,237 |
| May 4, 2026 | 1.96 | 2.06 | 1.84 | 1.89 | 1.89 | -1.82% | 47,067 |
| May 1, 2026 | 1.91 | 2.10 | 1.81 | 1.92 | 1.92 | 6.08% | 102,061 |
| Apr 30, 2026 | 1.80 | 1.90 | 1.79 | 1.81 | 1.81 | 0.56% | 20,291 |
| Apr 29, 2026 | 1.88 | 1.92 | 1.78 | 1.80 | 1.80 | -6.74% | 12,123 |
| Apr 28, 2026 | 1.88 | 2.01 | 1.88 | 1.93 | 1.93 | 1.58% | 7,354 |
| Apr 27, 2026 | 1.91 | 2.00 | 1.87 | 1.90 | 1.90 | 0.06% | 16,750 |
| Apr 24, 2026 | 1.94 | 1.96 | 1.90 | 1.90 | 1.90 | -3.11% | 6,838 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -2.01% | 5,699 |
| Apr 22, 2026 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | 4.17% | 5,996 |
| Apr 21, 2026 | 1.95 | 1.98 | 1.87 | 1.92 | 1.92 | -2.54% | 5,059 |
| Apr 20, 2026 | 1.89 | 1.99 | 1.89 | 1.97 | 1.97 | -1.50% | 12,050 |
| Apr 17, 2026 | 1.94 | 2.01 | 1.86 | 2.00 | 2.00 | 1.78% | 9,559 |