BloomZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	0.70	0.72	0.57	0.57	0.57	-18.14%	521,461
Dec 30, 2024	0.62	0.72	0.60	0.70	0.70	14.75%	833,809
Dec 27, 2024	0.60	0.65	0.57	0.61	0.61	5.12%	359,881
Dec 26, 2024	0.56	0.63	0.54	0.58	0.58	1.81%	314,089
Dec 24, 2024	0.52	0.64	0.48	0.57	0.57	13.77%	660,121
Dec 23, 2024	0.49	0.52	0.48	0.50	0.50	2.04%	146,214
Dec 20, 2024	0.48	0.50	0.45	0.49	0.49	6.25%	185,398
Dec 19, 2024	0.54	0.54	0.45	0.46	0.46	-5.71%	258,171
Dec 18, 2024	0.53	0.59	0.48	0.49	0.49	-7.72%	353,022
Dec 17, 2024	0.51	0.56	0.51	0.53	0.53	-3.30%	90,407
Dec 16, 2024	0.50	0.57	0.50	0.55	0.55	6.87%	109,186
Dec 13, 2024	0.58	0.59	0.51	0.51	0.51	-9.86%	236,615
Dec 12, 2024	0.58	0.60	0.55	0.57	0.57	1.08%	96,294
Dec 11, 2024	0.60	0.61	0.56	0.56	0.56	-2.56%	117,035
Dec 10, 2024	0.59	0.60	0.56	0.58	0.58	-1.90%	61,468
Dec 9, 2024	0.61	0.62	0.56	0.59	0.59	-2.32%	220,990
Dec 6, 2024	0.60	0.62	0.55	0.60	0.60	-2.58%	117,478
Dec 5, 2024	0.62	0.63	0.60	0.62	0.62	0.36%	54,593
Dec 4, 2024	0.64	0.65	0.60	0.62	0.62	-2.86%	92,882
Dec 3, 2024	0.65	0.69	0.62	0.64	0.64	-5.61%	135,276
Dec 2, 2024	0.62	0.69	0.60	0.67	0.67	12.11%	354,725
Nov 29, 2024	0.61	0.62	0.58	0.60	0.60	-2.12%	59,161
Nov 27, 2024	0.61	0.62	0.60	0.61	0.61	-4.81%	112,767
Nov 26, 2024	0.74	0.74	0.64	0.65	0.65	-4.83%	114,137
Nov 25, 2024	0.54	0.68	0.54	0.68	0.68	20.80%	179,371
Nov 22, 2024	0.57	0.58	0.53	0.56	0.56	-0.83%	49,209
Nov 21, 2024	0.57	0.61	0.53	0.57	0.57	-3.96%	707,281
Nov 20, 2024	0.56	0.59	0.56	0.59	0.59	5.56%	138,875
Nov 19, 2024	0.60	0.61	0.50	0.56	0.56	-7.62%	345,200
Nov 18, 2024	0.66	0.66	0.60	0.60	0.60	-4.13%	242,888
Nov 15, 2024	0.63	0.69	0.58	0.63	0.63	-9.46%	202,991
Nov 14, 2024	0.71	0.75	0.67	0.70	0.70	-6.85%	844,239
Nov 13, 2024	0.80	0.81	0.71	0.75	0.75	-6.63%	219,384
Nov 12, 2024	0.75	0.80	0.72	0.80	0.80	4.17%	102,951
Nov 11, 2024	0.85	0.88	0.70	0.77	0.77	-12.03%	185,901
Nov 8, 2024	0.85	0.88	0.81	0.87	0.87	1.51%	74,884
Nov 7, 2024	0.86	0.92	0.83	0.86	0.86	-2.27%	60,012
Nov 6, 2024	0.89	0.92	0.87	0.88	0.88	-2.65%	126,092
Nov 5, 2024	0.83	0.92	0.83	0.90	0.90	5.82%	47,698
Nov 4, 2024	0.89	0.89	0.82	0.85	0.85	-0.66%	56,595
Nov 1, 2024	0.85	0.87	0.82	0.86	0.86	-	35,124
Oct 31, 2024	0.83	0.87	0.80	0.86	0.86	3.61%	202,039
Oct 30, 2024	0.80	0.85	0.75	0.83	0.83	0.73%	92,748
Oct 29, 2024	0.81	0.84	0.78	0.82	0.82	-3.06%	122,602
Oct 28, 2024	0.86	0.90	0.78	0.85	0.85	-3.30%	176,618
Oct 25, 2024	0.86	0.94	0.86	0.88	0.88	2.21%	135,345
Oct 24, 2024	0.88	0.89	0.85	0.86	0.86	1.16%	31,213
Oct 23, 2024	0.84	0.88	0.81	0.85	0.85	-2.52%	68,719
Oct 22, 2024	0.97	0.97	0.86	0.87	0.87	-9.35%	157,805
Oct 21, 2024	0.98	1.04	0.91	0.96	0.96	-0.82%	231,946
Oct 18, 2024	1.01	1.06	0.95	0.97	0.97	-8.49%	208,393
Oct 17, 2024	1.08	1.10	1.01	1.06	1.06	-	277,254
Oct 16, 2024	1.24	1.30	1.02	1.06	1.06	-17.19%	638,373
Oct 15, 2024	1.26	1.39	1.26	1.28	1.28	-2.29%	517,032
Oct 14, 2024	1.34	1.42	1.21	1.31	1.31	-12.08%	891,421
Oct 11, 2024	1.48	1.54	1.22	1.49	1.49	11.19%	12,020,153
Oct 10, 2024	1.40	1.55	1.13	1.34	1.34	87.36%	80,525,752
Oct 9, 2024	0.70	0.75	0.69	0.72	0.72	-2.69%	5,870,756
Oct 8, 2024	0.72	0.75	0.68	0.74	0.74	7.46%	470,892
Oct 7, 2024	0.75	0.75	0.68	0.68	0.68	-5.66%	270,855
Oct 4, 2024	0.72	0.75	0.71	0.73	0.73	-1.23%	25,041
Oct 3, 2024	0.74	0.78	0.70	0.73	0.73	4.56%	45,707
Oct 2, 2024	0.72	0.76	0.69	0.70	0.70	-3.97%	86,295
Oct 1, 2024	0.86	0.90	0.72	0.73	0.73	-15.86%	121,246
Sep 30, 2024	0.86	0.91	0.83	0.87	0.87	2.19%	46,345
Sep 27, 2024	0.92	0.98	0.83	0.85	0.85	-6.57%	131,530
Sep 26, 2024	0.94	1.00	0.90	0.91	0.91	2.82%	174,762
Sep 25, 2024	0.91	0.93	0.87	0.89	0.89	-1.45%	91,934
Sep 24, 2024	0.90	0.94	0.88	0.90	0.90	0.01%	67,943
Sep 23, 2024	0.97	0.97	0.87	0.90	0.90	-13.66%	211,398
Sep 20, 2024	1.02	1.13	0.91	1.04	1.04	0.97%	225,548
Sep 19, 2024	1.26	1.30	0.86	1.03	1.03	-24.82%	802,525
Sep 18, 2024	1.64	1.67	1.28	1.37	1.37	-15.43%	353,317
Sep 17, 2024	1.73	1.73	1.58	1.62	1.62	-6.36%	279,243
Sep 16, 2024	1.87	1.95	1.60	1.73	1.73	-9.90%	505,801
Sep 13, 2024	1.74	2.00	1.67	1.92	1.92	7.26%	583,314
Sep 12, 2024	1.72	1.95	1.70	1.79	1.79	1.13%	1,241,407
Sep 11, 2024	2.25	2.25	1.66	1.77	1.77	-19.91%	3,305,076
Sep 10, 2024	3.05	3.36	2.05	2.21	2.21	-3.91%	44,720,651
Sep 9, 2024	2.15	2.69	1.93	2.30	2.30	29.94%	58,812,209
Sep 6, 2024	1.42	2.80	1.33	1.77	1.77	119.06%	145,046,395
Sep 5, 2024	0.92	0.92	0.70	0.81	0.81	-6.59%	3,911,199
Sep 4, 2024	0.83	0.90	0.83	0.87	0.87	1.59%	27,252
Sep 3, 2024	1.01	1.02	0.85	0.85	0.85	-15.69%	139,354
Aug 30, 2024	1.00	1.07	0.96	1.01	1.01	-3.81%	46,961
Aug 29, 2024	0.93	1.10	0.88	1.05	1.05	14.19%	103,977
Aug 28, 2024	0.98	1.04	0.84	0.92	0.92	-13.25%	131,880
Aug 27, 2024	1.17	1.19	0.96	1.06	1.06	-7.83%	134,865
Aug 26, 2024	1.40	1.45	1.15	1.15	1.15	-20.14%	125,849
Aug 23, 2024	1.25	1.44	1.23	1.44	1.44	12.50%	125,759
Aug 22, 2024	1.20	1.33	1.15	1.28	1.28	10.34%	130,901
Aug 21, 2024	1.11	1.20	1.10	1.16	1.16	-2.36%	78,417
Aug 20, 2024	1.20	1.25	1.14	1.19	1.19	0.76%	79,028
Aug 19, 2024	1.17	1.22	1.08	1.18	1.18	1.64%	147,181
Aug 16, 2024	1.21	1.22	1.11	1.16	1.16	-3.33%	86,127
Aug 15, 2024	1.28	1.28	1.17	1.20	1.20	-2.44%	41,252
Aug 14, 2024	1.28	1.34	1.23	1.23	1.23	-6.39%	73,313
Aug 13, 2024	1.28	1.40	1.21	1.31	1.31	5.12%	67,703
Aug 12, 2024	1.27	1.50	1.23	1.25	1.25	-2.04%	76,671
Aug 9, 2024	1.22	1.29	1.20	1.28	1.28	1.27%	32,741