Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
3.900
+0.090 (2.36%)
May 15, 2026, 4:00 PM EDT - Market closed
Bloomia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.65 | 3.85 | 3.65 | 3.81 | - | - | 7,660 |
| May 14, 2026 | 3.80 | 3.92 | 3.80 | 3.81 | 3.81 | -2.81% | 5,962 |
| May 13, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.21% | 3,416 |
| May 12, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | -1.46% | 2,806 |
| May 11, 2026 | 3.81 | 4.24 | 3.81 | 4.11 | 4.11 | 0.74% | 4,097 |
| May 8, 2026 | 4.09 | 4.09 | 3.97 | 4.08 | 4.08 | 2.13% | 1,485 |
| May 7, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -2.08% | 3,101 |
| May 6, 2026 | 3.97 | 4.12 | 3.97 | 4.08 | 4.08 | 3.06% | 2,540 |
| May 5, 2026 | 4.01 | 4.01 | 3.90 | 3.96 | 3.96 | 0.38% | 2,269 |
| May 4, 2026 | 4.09 | 4.09 | 3.92 | 3.94 | 3.94 | 0.61% | 1,654 |
| May 1, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | -1.01% | 1,474 |
| Apr 30, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 4,224 |
| Apr 29, 2026 | 3.95 | 3.95 | 3.71 | 3.92 | 3.92 | 0.15% | 9,342 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.15% | 1,519 |
| Apr 27, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.69% | 4,410 |
| Apr 24, 2026 | 3.89 | 3.96 | 3.80 | 3.89 | 3.89 | -1.44% | 4,239 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1.02% | 1,395 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | 0.93% | 7,745 |
| Apr 21, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | 0.96% | 1,778 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | -1.11% | 912 |
| Apr 17, 2026 | 3.61 | 3.88 | 3.61 | 3.88 | 3.88 | -1.15% | 2,143 |
| Apr 16, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | - | 922 |
| Apr 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.13% | 884 |
| Apr 14, 2026 | 3.75 | 3.93 | 3.75 | 3.93 | 3.93 | 5.42% | 5,481 |
| Apr 13, 2026 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | -3.17% | 1,822 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.27% | 2,384 |
| Apr 9, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | -2.21% | 1,145 |
| Apr 8, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 96 |
| Apr 7, 2026 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 3.56% | 1,804 |
| Apr 6, 2026 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -1.26% | 4,028 |
| Apr 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 192 |
| Apr 1, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.27% | 4,231 |
| Mar 31, 2026 | 3.93 | 3.97 | 3.93 | 3.94 | 3.94 | -1.01% | 890 |
| Mar 30, 2026 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -2.93% | 502 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.30% | 937 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | 2.03% | 633 |
| Mar 25, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 157 |
| Mar 24, 2026 | 3.89 | 3.97 | 3.88 | 3.89 | 3.89 | -2.26% | 2,779 |
| Mar 23, 2026 | 3.95 | 4.00 | 3.87 | 3.98 | 3.98 | -1.00% | 2,431 |
| Mar 20, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 0.75% | 1,127 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.31% | 536 |
| Mar 18, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -3.35% | 1,537 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.47% | 299 |
| Mar 16, 2026 | 4.06 | 4.06 | 3.90 | 4.02 | 4.02 | 1.34% | 717 |
| Mar 13, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 1.36% | 4,640 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.91 | 3.91 | 3.91 | -1.26% | 12,613 |
| Mar 11, 2026 | 3.91 | 4.01 | 3.91 | 3.96 | 3.96 | -0.83% | 6,127 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.67% | 12,463 |
| Mar 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | 11,316 |
| Mar 6, 2026 | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | 0.26% | 10,086 |