Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
3.950
-0.100 (-2.47%)
Feb 23, 2026, 4:00 PM EST - Market closed
Bloomia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.17 | 4.18 | 3.95 | 3.95 | - | -2.47% | 694 |
| Feb 20, 2026 | 3.84 | 4.05 | 3.76 | 4.05 | 4.05 | 1.76% | 18,090 |
| Feb 19, 2026 | 3.78 | 3.98 | 3.76 | 3.98 | 3.98 | 5.57% | 945 |
| Feb 18, 2026 | 3.81 | 4.04 | 3.73 | 3.77 | 3.77 | -3.33% | 5,542 |
| Feb 17, 2026 | 4.11 | 4.11 | 3.82 | 3.90 | 3.90 | -7.14% | 8,892 |
| Feb 13, 2026 | 4.47 | 4.47 | 3.90 | 4.20 | 4.20 | -6.04% | 64,674 |
| Feb 12, 2026 | 4.33 | 4.57 | 4.33 | 4.47 | 4.47 | 1.82% | 6,667 |
| Feb 11, 2026 | 4.52 | 4.62 | 4.32 | 4.39 | 4.39 | -2.23% | 10,410 |
| Feb 10, 2026 | 4.47 | 4.77 | 4.30 | 4.49 | 4.49 | -0.88% | 14,764 |
| Feb 9, 2026 | 4.41 | 4.79 | 4.41 | 4.53 | 4.53 | -5.62% | 8,040 |
| Feb 6, 2026 | 4.33 | 4.99 | 4.28 | 4.80 | 4.80 | 8.84% | 32,621 |
| Feb 5, 2026 | 4.31 | 4.65 | 4.31 | 4.41 | 4.41 | 0.68% | 4,189 |
| Feb 4, 2026 | 4.41 | 4.65 | 4.30 | 4.38 | 4.38 | - | 14,185 |
| Feb 3, 2026 | 4.52 | 5.00 | 4.30 | 4.38 | 4.38 | -5.81% | 43,532 |
| Feb 2, 2026 | 5.12 | 5.12 | 4.60 | 4.65 | 4.65 | -11.43% | 162,020 |
| Jan 30, 2026 | 4.74 | 5.40 | 4.66 | 5.25 | 5.25 | 11.58% | 68,989 |
| Jan 29, 2026 | 4.76 | 4.76 | 4.58 | 4.71 | 4.71 | -1.16% | 16,278 |
| Jan 28, 2026 | 4.40 | 4.99 | 4.37 | 4.76 | 4.76 | 10.19% | 95,046 |
| Jan 27, 2026 | 4.27 | 4.44 | 4.14 | 4.32 | 4.32 | 0.23% | 51,624 |
| Jan 26, 2026 | 3.76 | 4.38 | 3.67 | 4.31 | 4.31 | 15.55% | 80,816 |
| Jan 23, 2026 | 3.54 | 3.96 | 3.52 | 3.73 | 3.73 | 0.54% | 201,834 |
| Jan 22, 2026 | 3.67 | 3.85 | 3.53 | 3.71 | 3.71 | 6.92% | 65,562 |
| Jan 21, 2026 | 3.83 | 3.98 | 3.40 | 3.47 | 3.47 | -13.03% | 109,050 |
| Jan 20, 2026 | 3.51 | 4.83 | 3.51 | 3.99 | 3.99 | 13.35% | 689,863 |
| Jan 16, 2026 | 4.25 | 4.30 | 3.52 | 3.52 | 3.52 | -15.99% | 169,916 |
| Jan 15, 2026 | 3.58 | 4.30 | 3.55 | 4.19 | 4.19 | 17.70% | 408,439 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.45 | 3.56 | 3.56 | 1.42% | 4,675 |
| Jan 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 1,218 |
| Jan 12, 2026 | 3.51 | 3.88 | 3.50 | 3.55 | 3.55 | 0.71% | 44,718 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | -0.42% | 8,688 |
| Jan 8, 2026 | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | - | 3,596 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 1,626 |
| Jan 6, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.87% | 9,050 |
| Jan 5, 2026 | 3.43 | 3.56 | 3.43 | 3.49 | 3.48 | -1.27% | 5,933 |
| Jan 2, 2026 | 3.47 | 3.55 | 3.47 | 3.53 | 3.53 | 2.32% | 8,186 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | -1.00% | 3,477 |
| Dec 30, 2025 | 3.42 | 3.49 | 3.34 | 3.49 | 3.49 | 2.65% | 2,367 |
| Dec 29, 2025 | 3.35 | 3.52 | 3.35 | 3.40 | 3.39 | -0.15% | 14,510 |
| Dec 26, 2025 | 3.37 | 3.45 | 3.32 | 3.40 | 3.40 | -3.95% | 10,098 |
| Dec 24, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 1.14% | 738 |
| Dec 23, 2025 | 3.46 | 3.54 | 3.40 | 3.50 | 3.50 | -0.57% | 46,447 |
| Dec 22, 2025 | 3.40 | 3.53 | 3.35 | 3.52 | 3.52 | 4.45% | 40,161 |
| Dec 19, 2025 | 3.35 | 3.44 | 3.30 | 3.37 | 3.37 | 1.51% | 7,971 |
| Dec 18, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 0.61% | 40,596 |
| Dec 17, 2025 | 3.34 | 3.44 | 3.20 | 3.30 | 3.30 | -2.94% | 19,013 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.30 | 3.40 | 3.40 | 0.29% | 10,602 |
| Dec 15, 2025 | 3.43 | 3.46 | 3.39 | 3.39 | 3.39 | -0.29% | 10,117 |
| Dec 12, 2025 | 3.54 | 3.99 | 3.40 | 3.40 | 3.40 | -0.29% | 32,706 |
| Dec 11, 2025 | 3.40 | 3.50 | 3.11 | 3.41 | 3.41 | -11.89% | 70,574 |
| Dec 10, 2025 | 3.78 | 4.79 | 3.56 | 3.87 | 3.87 | 7.50% | 747,249 |