BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.879
+0.019 (2.21%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BloomZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2024 | 1.34 | 1.40 | 1.22 | 1.26 | 1.26 | -4.55% | 64,111 |
| Aug 7, 2024 | 1.24 | 1.39 | 1.20 | 1.32 | 1.32 | 2.33% | 126,178 |
| Aug 6, 2024 | 1.37 | 1.37 | 1.23 | 1.29 | 1.29 | -5.84% | 107,908 |
| Aug 5, 2024 | 1.35 | 1.50 | 1.28 | 1.37 | 1.37 | -23.03% | 460,047 |
| Aug 2, 2024 | 1.46 | 1.79 | 1.38 | 1.78 | 1.78 | 17.11% | 591,393 |
| Aug 1, 2024 | 1.56 | 1.60 | 1.40 | 1.52 | 1.52 | -4.40% | 233,631 |
| Jul 31, 2024 | 1.82 | 1.98 | 1.55 | 1.59 | 1.59 | -4.79% | 529,315 |
| Jul 30, 2024 | 2.25 | 2.29 | 1.55 | 1.67 | 1.67 | -35.02% | 640,947 |
| Jul 29, 2024 | 3.01 | 3.08 | 2.52 | 2.57 | 2.57 | -13.47% | 713,507 |
| Jul 26, 2024 | 3.44 | 3.48 | 2.80 | 2.97 | 2.97 | -8.90% | 1,380,440 |
| Jul 25, 2024 | 2.66 | 4.30 | 2.60 | 3.26 | 3.26 | 33.06% | 13,121,910 |