BloomZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	0.38	0.40	0.36	0.36	0.36	-9.54%	68,416
Feb 4, 2025	0.36	0.40	0.36	0.40	0.40	7.70%	39,994
Feb 3, 2025	0.38	0.39	0.36	0.37	0.37	-0.54%	89,215
Jan 31, 2025	0.38	0.39	0.36	0.37	0.37	-5.02%	74,276
Jan 30, 2025	0.38	0.39	0.33	0.39	0.39	-1.46%	502,444
Jan 29, 2025	0.40	0.42	0.38	0.40	0.40	-0.65%	473,906
Jan 28, 2025	0.49	0.49	0.37	0.40	0.40	-15.11%	442,388
Jan 27, 2025	0.47	0.49	0.47	0.47	0.47	-	100,534
Jan 24, 2025	0.49	0.50	0.46	0.47	0.47	-2.69%	206,491
Jan 23, 2025	0.47	0.50	0.46	0.48	0.48	2.99%	165,404
Jan 22, 2025	0.51	0.51	0.45	0.47	0.47	-6.01%	270,642
Jan 21, 2025	0.51	0.52	0.48	0.50	0.50	-4.04%	171,218
Jan 17, 2025	0.49	0.52	0.49	0.52	0.52	4.02%	91,164
Jan 16, 2025	0.50	0.52	0.49	0.50	0.50	-0.10%	92,424