BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.1443
-0.0234 (-13.95%)
At close: Apr 17, 2025, 4:00 PM
0.1470
+0.0027 (1.87%)
After-hours: Apr 17, 2025, 4:12 PM EDT
BloomZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -16.22% | 3,235,596 |
Apr 16, 2025 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -34.97% | 19,135,656 |
Apr 15, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 8.82% | 10,711,143 |
Apr 14, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 16.75% | 1,251,190 |
Apr 11, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 13.41% | 394,614 |
Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.28% | 61,923 |
Apr 9, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 8.72% | 267,364 |
Apr 8, 2025 | 0.19 | 0.21 | 0.16 | 0.17 | 0.17 | -1.32% | 888,027 |
Apr 7, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 3.75% | 581,830 |
Apr 4, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -10.45% | 1,445,004 |
Apr 3, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.30% | 1,854,708 |
Apr 2, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.86% | 239,910 |
Apr 1, 2025 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 7.89% | 574,848 |
Mar 31, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -10.92% | 259,684 |
Mar 28, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -7.14% | 795,527 |
Mar 27, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.86% | 231,581 |
Mar 26, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -10.88% | 170,911 |
Mar 25, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.08% | 136,658 |
Mar 24, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 8.30% | 176,844 |
Mar 21, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -8.35% | 322,334 |
Mar 20, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 12.03% | 956,154 |
Mar 19, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -2.83% | 79,298 |
Mar 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.15% | 44,883 |
Mar 17, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 1.09% | 42,408 |
Mar 14, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.07% | 139,431 |
Mar 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.03% | 173,790 |
Mar 12, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.53% | 236,951 |
Mar 11, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 3.24% | 133,943 |
Mar 10, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.19% | 297,515 |
Mar 7, 2025 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | -0.97% | 404,187 |
Mar 6, 2025 | 0.29 | 0.29 | 0.22 | 0.25 | 0.25 | -5.77% | 742,714 |
Mar 5, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -2.00% | 293,832 |
Mar 4, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | -7.39% | 499,782 |
Mar 3, 2025 | 0.35 | 0.36 | 0.29 | 0.29 | 0.29 | -21.56% | 657,041 |
Feb 28, 2025 | 0.33 | 0.39 | 0.30 | 0.37 | 0.37 | 9.56% | 1,944,132 |
Feb 27, 2025 | 0.36 | 0.38 | 0.32 | 0.34 | 0.34 | -5.50% | 5,105,221 |
Feb 26, 2025 | 0.39 | 0.41 | 0.35 | 0.36 | 0.36 | -8.68% | 7,554,425 |
Feb 25, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.33% | 75,018 |
Feb 24, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.78% | 100,088 |
Feb 21, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 1.65% | 208,180 |
Feb 20, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.23% | 101,453 |
Feb 19, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 3.85% | 93,834 |
Feb 18, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -1.52% | 80,641 |
Feb 14, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -0.73% | 42,357 |
Feb 13, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 4.15% | 156,722 |
Feb 12, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 3.29% | 150,796 |
Feb 11, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -0.59% | 116,467 |
Feb 10, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | 2.75% | 98,807 |
Feb 7, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.76% | 60,154 |
Feb 6, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | 3.84% | 60,838 |