BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.1596
-0.0075 (-4.49%)
Jun 5, 2025, 9:47 AM - Market open

BloomZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.180.200.160.170.17-0.18%33,499,985
Jun 3, 20250.140.180.140.170.1715.85%42,324,757
Jun 2, 20250.150.150.140.140.143.51%3,534,058
May 30, 20250.140.150.130.140.14-5.42%3,542,637
May 29, 20250.150.160.140.150.15-7.46%4,401,879
May 28, 20250.190.190.150.160.16-14.25%7,597,135
May 27, 20250.200.210.170.190.19-11.43%16,675,384
May 23, 20250.250.260.180.210.2156.72%393,733,494
May 22, 20250.120.140.120.130.133.16%55,585,162
May 21, 20250.140.150.120.130.13-14.65%18,286,350
May 20, 20250.250.390.150.150.1549.51%763,108,369
May 19, 20250.100.110.090.100.10-3.60%1,622,181
May 16, 20250.110.120.100.110.11-9.43%2,052,844
May 15, 20250.080.130.080.120.1217.78%12,810,738
May 14, 20250.140.150.060.100.10-30.08%16,404,991
May 13, 20250.150.150.140.140.14-8.65%10,147,823
May 12, 20250.150.160.130.160.163.33%11,492,334
May 9, 20250.170.170.140.150.15-4.76%9,003,078
May 8, 20250.160.180.140.160.16-2.78%7,002,089
May 7, 20250.170.170.150.160.16-14.56%6,471,135
May 6, 20250.360.390.180.190.194.98%171,433,951
May 5, 20250.150.190.150.180.188.01%19,439,128
May 2, 20250.180.190.160.170.17-18.76%3,056,909
May 1, 20250.150.220.150.210.2137.75%14,532,909
Apr 30, 20250.160.160.140.150.15-5.68%734,859
Apr 29, 20250.150.170.150.160.162.86%1,000,643
Apr 28, 20250.150.160.130.150.15-2.28%381,603
Apr 25, 20250.150.170.150.160.166.99%887,930
Apr 24, 20250.150.160.130.150.152.36%1,020,611
Apr 23, 20250.130.150.130.140.149.85%325,547
Apr 22, 20250.120.150.120.130.135.65%1,329,668
Apr 21, 20250.150.150.110.120.12-11.74%1,133,327
Apr 17, 20250.150.150.130.140.14-16.22%3,235,596
Apr 16, 20250.200.210.160.170.17-34.97%19,135,656
Apr 15, 20250.240.270.230.260.268.82%10,711,143
Apr 14, 20250.210.240.200.240.2416.75%1,251,190
Apr 11, 20250.180.210.170.200.2013.41%394,614
Apr 10, 20250.180.180.170.180.18-4.28%61,923
Apr 9, 20250.170.190.160.190.198.72%267,364
Apr 8, 20250.190.210.160.170.17-1.32%888,027
Apr 7, 20250.150.180.150.170.173.75%581,830
Apr 4, 20250.200.200.150.170.17-10.45%1,445,004
Apr 3, 20250.190.210.180.190.19-3.30%1,854,708
Apr 2, 20250.210.220.190.190.19-11.86%239,910
Apr 1, 20250.200.240.190.220.227.89%574,848
Mar 31, 20250.230.230.190.200.20-10.92%259,684
Mar 28, 20250.240.250.200.230.23-7.14%795,527
Mar 27, 20250.250.260.230.250.25-3.86%231,581
Mar 26, 20250.270.290.260.260.26-10.88%170,911
Mar 25, 20250.270.300.270.290.293.08%136,658