Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.210
-0.240 (-16.55%)
At close: Jul 20, 2026, 4:00 PM EDT
1.230
+0.020 (1.65%)
After-hours: Jul 20, 2026, 4:08 PM EDT
Bluejay Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.28 | 1.34 | 1.25 | 1.28 | - | -11.72% | 585,865 |
| Jul 17, 2026 | 1.30 | 1.47 | 1.26 | 1.45 | 1.45 | 11.54% | 1,464,147 |
| Jul 16, 2026 | 1.31 | 1.33 | 1.25 | 1.30 | 1.30 | -3.70% | 811,082 |
| Jul 15, 2026 | 1.27 | 1.39 | 1.26 | 1.35 | 1.35 | 8.00% | 4,212,743 |
| Jul 14, 2026 | 1.46 | 1.56 | 1.21 | 1.25 | 1.25 | 2.46% | 16,917,339 |
| Jul 13, 2026 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -15.86% | 969,007 |
| Jul 10, 2026 | 1.38 | 1.47 | 1.33 | 1.45 | 1.45 | 3.57% | 1,968,713 |
| Jul 9, 2026 | 1.50 | 1.62 | 1.37 | 1.40 | 1.40 | 4.48% | 12,642,233 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.20 | 1.34 | 1.34 | -7.59% | 2,741,111 |
| Jul 7, 2026 | 1.53 | 1.80 | 1.26 | 1.45 | 1.45 | 25.00% | 89,791,187 |
| Jul 6, 2026 | 1.24 | 2.09 | 1.10 | 1.16 | 1.16 | 1.75% | 27,566,816 |
| Jul 2, 2026 | 1.18 | 1.21 | 1.03 | 1.14 | 1.14 | -5.00% | 321,902 |
| Jul 1, 2026 | 1.15 | 1.32 | 1.13 | 1.20 | 1.20 | - | 381,736 |
| Jun 30, 2026 | 1.23 | 1.28 | 1.05 | 1.20 | 1.20 | -16.67% | 1,009,360 |
| Jun 29, 2026 | 2.91 | 2.91 | 1.13 | 1.44 | 1.44 | -50.85% | 2,832,721 |
| Jun 26, 2026 | 3.23 | 3.37 | 2.73 | 2.93 | 2.93 | -11.48% | 56,544 |
| Jun 25, 2026 | 2.98 | 3.98 | 2.92 | 3.31 | 3.31 | 10.70% | 218,962 |
| Jun 24, 2026 | 3.84 | 3.88 | 2.88 | 2.99 | 2.99 | -22.94% | 86,038 |
| Jun 23, 2026 | 3.88 | 4.05 | 3.81 | 3.88 | 3.88 | 0.52% | 39,933 |
| Jun 22, 2026 | 4.27 | 4.33 | 3.81 | 3.86 | 3.86 | -13.45% | 51,490 |
| Jun 18, 2026 | 4.48 | 4.86 | 4.30 | 4.46 | 4.46 | 0.45% | 80,347 |
| Jun 17, 2026 | 4.40 | 4.59 | 4.24 | 4.44 | 4.44 | -2.20% | 35,429 |
| Jun 16, 2026 | 4.62 | 4.92 | 4.54 | 4.54 | 4.54 | -5.42% | 93,574 |
| Jun 15, 2026 | 4.89 | 4.89 | 4.61 | 4.80 | 4.80 | -1.84% | 62,238 |
| Jun 12, 2026 | 4.69 | 4.93 | 4.52 | 4.89 | 4.89 | 3.16% | 62,939 |
| Jun 11, 2026 | 4.55 | 4.74 | 4.30 | 4.74 | 4.74 | 5.57% | 54,151 |
| Jun 10, 2026 | 4.66 | 4.83 | 4.10 | 4.49 | 4.49 | -0.22% | 107,025 |
| Jun 9, 2026 | 5.59 | 5.59 | 4.38 | 4.50 | 4.50 | -13.96% | 142,846 |
| Jun 8, 2026 | 4.84 | 5.47 | 4.84 | 5.23 | 5.23 | 8.96% | 193,317 |
| Jun 5, 2026 | 5.26 | 5.95 | 4.80 | 4.80 | 4.80 | -9.43% | 717,957 |
| Jun 4, 2026 | 4.65 | 6.21 | 4.65 | 5.30 | 5.30 | 17.52% | 2,348,984 |
| Jun 3, 2026 | 3.86 | 4.70 | 3.75 | 4.51 | 4.51 | 3.92% | 1,107,676 |
| Jun 2, 2026 | 6.12 | 7.00 | 3.71 | 4.34 | 4.34 | 100.00% | 74,419,077 |
| Jun 1, 2026 | 2.06 | 2.22 | 2.05 | 2.17 | 2.17 | 1.40% | 74,227 |
| May 29, 2026 | 2.07 | 2.20 | 2.06 | 2.14 | 2.14 | -1.83% | 110,353 |
| May 28, 2026 | 1.97 | 2.18 | 1.97 | 2.18 | 2.18 | 11.51% | 499,688 |
| May 27, 2026 | 1.93 | 2.13 | 1.91 | 1.96 | 1.96 | 1.30% | 215,103 |
| May 26, 2026 | 1.86 | 2.00 | 1.86 | 1.93 | 1.93 | 0.52% | 109,492 |
| May 22, 2026 | 1.92 | 1.97 | 1.83 | 1.92 | 1.92 | -1.54% | 35,564 |
| May 21, 2026 | 1.81 | 2.00 | 1.78 | 1.95 | 1.95 | 9.67% | 97,722 |
| May 20, 2026 | 1.70 | 1.85 | 1.64 | 1.78 | 1.78 | 3.98% | 15,516 |
| May 19, 2026 | 1.70 | 1.78 | 1.62 | 1.71 | 1.71 | -0.58% | 20,371 |
| May 18, 2026 | 1.66 | 1.81 | 1.63 | 1.72 | 1.72 | 2.99% | 35,496 |
| 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 |