Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
0.9601
-0.0100 (-1.03%)
At close: Aug 19, 2026, 4:00 PM EDT
0.9601
0.00 (0.00%)
Pre-market: Aug 20, 2026, 9:03 AM EDT
Bluejay Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1.28 | 1.34 | 1.21 | 1.21 | 1.21 | -16.55% | 714,189 |
| 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 |