BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.1467
-0.0048 (-3.17%)
Jun 17, 2025, 10:11 AM - Market open

BloomZ Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 24, 2024Jun 16, 2025Max ▾5 Aug2 Sep30 Sep28 Oct25 Nov23 Dec20 Jan17 Feb17 Mar14 Apr12 May9 JunAug '24Aug '24Oct '24Oct '24Dec '24Dec '24Feb '25Feb '25Apr '25Apr '25Jun '25Jun '2501.0002.0003.0000.152

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20250.160.160.150.150.15-2.88%1,397,414
Jun 13, 20250.160.160.140.160.16-1.89%3,036,533
Jun 12, 20250.170.170.160.160.16-4.79%2,960,372
Jun 11, 20250.160.180.160.170.17-4.57%3,667,789
Jun 10, 20250.160.180.160.180.184.17%7,684,927
Jun 9, 20250.170.170.160.170.173.70%3,363,678
Jun 6, 20250.160.170.160.160.16-7.38%5,545,996
Jun 5, 20250.160.180.160.170.174.67%6,713,562
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