BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.2127
+0.0615 (40.67%)
At close: Jul 15, 2025, 4:00 PM
0.1781
-0.0346 (-16.27%)
Pre-market: Jul 16, 2025, 8:41 AM EDT
BloomZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.30 | 0.30 | 0.19 | 0.21 | 0.21 | 40.67% | 316,070,406 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.86% | 39,909,089 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.67% | 1,634,188 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.63% | 911,711 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.95% | 1,603,664 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.12% | 604,582 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.62% | 2,034,777 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.84% | 521,733 |
| Jul 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.72% | 2,358,314 |
| Jul 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.29% | 1,106,146 |
| Jun 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.86% | 2,053,391 |
| Jun 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.32% | 1,216,414 |
| Jun 26, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.40% | 1,893,183 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.17% | 1,546,719 |
| Jun 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 2,378,233 |
| Jun 23, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.93% | 3,867,722 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.45% | 27,765,616 |
| Jun 18, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.26% | 3,941,092 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.18% | 1,287,520 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.88% | 1,397,414 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.89% | 3,036,533 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.79% | 2,960,372 |
| Jun 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -4.57% | 3,667,789 |
| Jun 10, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.17% | 7,684,927 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.70% | 3,363,678 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -7.38% | 5,545,996 |
| Jun 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.67% | 6,713,562 |
| Jun 4, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | -0.18% | 33,499,985 |
| Jun 3, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 15.85% | 42,324,757 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.51% | 3,534,058 |
| May 30, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.42% | 3,542,637 |
| May 29, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.46% | 4,401,879 |
| May 28, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -14.25% | 7,597,135 |
| May 27, 2025 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | -11.43% | 16,675,384 |
| May 23, 2025 | 0.25 | 0.26 | 0.18 | 0.21 | 0.21 | 56.72% | 393,733,494 |
| May 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 3.16% | 55,585,162 |
| May 21, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -14.65% | 18,286,350 |
| May 20, 2025 | 0.25 | 0.39 | 0.15 | 0.15 | 0.15 | 49.51% | 763,108,369 |
| May 19, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -3.60% | 1,622,181 |
| May 16, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -9.43% | 2,052,844 |
| May 15, 2025 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | 17.78% | 12,810,738 |
| May 14, 2025 | 0.14 | 0.15 | 0.06 | 0.10 | 0.10 | -30.08% | 16,404,991 |
| May 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.65% | 10,147,823 |
| May 12, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 3.33% | 11,492,334 |
| May 9, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -4.76% | 9,003,078 |
| May 8, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -2.78% | 7,002,089 |
| May 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -14.56% | 6,471,135 |
| May 6, 2025 | 0.36 | 0.39 | 0.18 | 0.19 | 0.19 | 4.98% | 171,433,951 |
| May 5, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 8.01% | 19,439,128 |
| May 2, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -18.76% | 3,056,909 |