BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.1812
+0.0002 (0.11%)
At close: Aug 15, 2025, 4:00 PM
0.2020
+0.0208 (11.48%)
After-hours: Aug 15, 2025, 7:59 PM EDT
BloomZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.11% | 674,041 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 1,221,423 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.67% | 4,336,466 |
| Aug 12, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.46% | 4,375,077 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.02% | 1,416,383 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.49% | 2,918,471 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.11% | 4,638,025 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 850,131 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.49% | 870,503 |
| Aug 4, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.67% | 1,221,613 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.85% | 2,435,760 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.06% | 1,603,525 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.98% | 3,286,067 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.16% | 3,301,227 |
| Jul 28, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -5.02% | 4,423,310 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.91% | 5,954,257 |
| Jul 24, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.63% | 12,829,373 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -9.36% | 31,601,678 |
| Jul 22, 2025 | 0.27 | 0.32 | 0.23 | 0.25 | 0.25 | 30.95% | 187,169,584 |
| Jul 21, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -0.31% | 32,621,733 |
| Jul 18, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -6.97% | 4,137,064 |
| Jul 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 6.03% | 7,757,104 |
| Jul 16, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | -7.15% | 22,252,467 |
| 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 |