Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
0.9390
-0.0209 (-2.18%)
At close: Sep 29, 2026, 4:00 PM EDT
0.9200
-0.0190 (-2.02%)
After-hours: Sep 29, 2026, 7:43 PM EDT
Bluejay Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.18% | 249,943 |
| Sep 28, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 4.19% | 222,321 |
| Sep 25, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -3.02% | 284,046 |
| Sep 24, 2026 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -1.94% | 194,994 |
| Sep 23, 2026 | 0.94 | 0.97 | 0.90 | 0.97 | 0.97 | -3.12% | 728,437 |
| Sep 22, 2026 | 0.91 | 1.03 | 0.90 | 1.00 | 1.00 | 9.65% | 1,392,524 |
| Sep 21, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -0.87% | 213,257 |
| Sep 18, 2026 | 0.85 | 0.96 | 0.85 | 0.92 | 0.92 | 8.88% | 863,345 |
| Sep 17, 2026 | 0.81 | 0.87 | 0.81 | 0.85 | 0.85 | 4.00% | 124,235 |
| Sep 16, 2026 | 0.85 | 0.88 | 0.80 | 0.81 | 0.81 | -4.14% | 122,873 |
| Sep 15, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.29% | 96,612 |
| Sep 14, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -5.26% | 169,571 |
| Sep 11, 2026 | 1.00 | 1.01 | 0.86 | 0.90 | 0.90 | -11.16% | 301,258 |
| Sep 10, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | - | 296,019 |
| Sep 9, 2026 | 1.01 | 1.08 | 0.89 | 1.01 | 1.01 | -1.94% | 1,438,455 |
| Sep 8, 2026 | 1.03 | 1.09 | 0.91 | 1.03 | 1.03 | 23.74% | 45,611,929 |
| Sep 4, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.94% | 88,462 |
| Sep 3, 2026 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -0.02% | 125,849 |
| Sep 2, 2026 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 0.19% | 257,143 |
| Sep 1, 2026 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | -2.59% | 172,160 |
| Aug 31, 2026 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -3.33% | 505,719 |
| Aug 28, 2026 | 0.92 | 1.24 | 0.88 | 0.90 | 0.90 | -1.04% | 11,216,765 |
| Aug 27, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 1.80% | 143,802 |
| Aug 26, 2026 | 0.92 | 0.95 | 0.89 | 0.89 | 0.89 | -2.49% | 76,054 |
| Aug 25, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | 1.78% | 122,361 |
| Aug 24, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.17% | 80,727 |
| Aug 21, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -3.02% | 106,259 |
| Aug 20, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -2.17% | 148,268 |
| Aug 19, 2026 | 0.99 | 1.04 | 0.94 | 0.96 | 0.96 | -1.03% | 509,036 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -4.89% | 265,971 |
| Aug 17, 2026 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 370,313 |
| Aug 14, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 156,135 |
| Aug 13, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 0.95% | 257,867 |
| Aug 12, 2026 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | -1.87% | 297,935 |
| Aug 11, 2026 | 0.99 | 1.08 | 0.95 | 1.07 | 1.07 | 8.39% | 741,891 |
| Aug 10, 2026 | 1.05 | 1.07 | 0.96 | 0.99 | 0.99 | -7.74% | 811,918 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 675,232 |
| Aug 6, 2026 | 1.12 | 1.26 | 1.05 | 1.15 | 1.15 | -7.26% | 3,098,084 |
| Aug 5, 2026 | 1.48 | 1.69 | 1.23 | 1.24 | 1.24 | 24.00% | 89,222,532 |
| Aug 4, 2026 | 0.91 | 1.04 | 0.91 | 1.00 | 1.00 | 6.12% | 236,452 |
| Aug 3, 2026 | 0.86 | 1.00 | 0.86 | 0.94 | 0.94 | 9.57% | 397,425 |
| Jul 31, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -7.46% | 103,023 |
| Jul 30, 2026 | 0.88 | 0.95 | 0.83 | 0.93 | 0.93 | 5.77% | 181,076 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.83 | 0.88 | 0.88 | -12.14% | 229,847 |
| Jul 28, 2026 | 1.05 | 1.06 | 0.96 | 1.00 | 1.00 | -9.09% | 271,006 |
| Jul 27, 2026 | 1.05 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 352,598 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | -9.65% | 227,945 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 242,703 |
| Jul 22, 2026 | 1.07 | 1.17 | 1.03 | 1.15 | 1.15 | -0.86% | 656,411 |
| Jul 21, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -4.13% | 1,036,907 |