Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
2.480
+0.130 (5.53%)
At close: Nov 12, 2026, 4:00 PM EST
2.160
-0.320 (-12.90%)
After-hours: Nov 12, 2026, 4:10 PM EST
Bloomia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.31 | 2.48 | 2.31 | 2.48 | 2.48 | 5.53% | 3,530 |
| Nov 11, 2026 | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -5.24% | 2,227 |
| Nov 10, 2026 | 2.33 | 2.48 | 2.33 | 2.48 | 2.48 | 7.36% | 683 |
| Nov 9, 2026 | 2.11 | 2.31 | 2.00 | 2.31 | 2.31 | -1.28% | 34,134 |
| Nov 6, 2026 | 2.21 | 2.35 | 2.19 | 2.34 | 2.34 | -0.64% | 9,561 |
| Nov 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.67% | 6,212 |
| Nov 3, 2026 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -0.44% | 1,170 |
| Oct 27, 2026 | 2.21 | 2.26 | 2.12 | 2.26 | 2.26 | -1.74% | 20,438 |
| Oct 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 644 |
| Oct 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.26% | 137 |
| Oct 21, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 7.04% | 6,835 |
| Oct 20, 2026 | 2.32 | 2.32 | 2.12 | 2.13 | 2.13 | -8.97% | 2,229 |
| Oct 19, 2026 | 2.27 | 2.34 | 2.14 | 2.34 | 2.34 | 3.08% | 28,645 |
| Oct 16, 2026 | 2.18 | 2.27 | 2.14 | 2.27 | 2.27 | 7.58% | 6,926 |
| Oct 15, 2026 | 2.30 | 2.31 | 2.00 | 2.11 | 2.11 | -8.26% | 17,728 |
| Oct 14, 2026 | 2.53 | 2.79 | 2.30 | 2.30 | 2.30 | -11.53% | 9,442 |
| Oct 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.11% | 226 |
| Oct 12, 2026 | 2.41 | 2.57 | 2.35 | 2.57 | 2.57 | -5.63% | 796 |
| Oct 8, 2026 | 2.50 | 2.73 | 2.50 | 2.73 | 2.73 | 0.55% | 495 |
| Oct 5, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | 1,639 |
| Oct 1, 2026 | 2.52 | 2.71 | 2.45 | 2.70 | 2.70 | 8.00% | 12,500 |
| Sep 30, 2026 | 3.02 | 3.02 | 2.34 | 2.50 | 2.50 | -13.79% | 13,943 |
| Sep 28, 2026 | 2.92 | 2.98 | 2.87 | 2.90 | 2.90 | -3.33% | 3,103 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 1,526 |
| Sep 24, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -7.26% | 794 |
| Sep 23, 2026 | 3.16 | 3.22 | 3.16 | 3.17 | 3.17 | -3.94% | 2,178 |
| Sep 22, 2026 | 3.25 | 3.30 | 2.97 | 3.30 | 3.30 | -5.98% | 13,304 |
| Sep 21, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | -6.15% | 867 |
| Sep 18, 2026 | 3.47 | 3.74 | 3.47 | 3.74 | 3.74 | 5.65% | 2,712 |
| Sep 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.02% | 629 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.21% | 1,095 |
| Sep 8, 2026 | 3.14 | 3.45 | 3.14 | 3.45 | 3.45 | -0.72% | 673 |
| Sep 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | 404 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 6.73% | 353 |
| Sep 2, 2026 | 3.17 | 3.66 | 3.17 | 3.27 | 3.27 | -3.82% | 1,345 |
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 507 |
| Aug 25, 2026 | 3.40 | 3.48 | 3.20 | 3.20 | 3.20 | -7.51% | 2,270 |
| Aug 20, 2026 | 3.46 | 3.46 | 3.25 | 3.46 | 3.46 | -0.57% | 1,084 |
| Aug 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 527 |
| Aug 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.16% | 904 |
| Aug 11, 2026 | 3.80 | 3.81 | 3.42 | 3.61 | 3.61 | 3.00% | 1,374 |
| Aug 10, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 2.79% | 2,451 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.29% | 1,128 |
| Aug 6, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | 1,843 |
| Aug 4, 2026 | 3.51 | 3.59 | 3.45 | 3.45 | 3.45 | 2.68% | 5,691 |
| Aug 3, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 2.75% | 3,456 |
| Jul 30, 2026 | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -2.97% | 2,943 |
| Jul 29, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -1.75% | 3,681 |
| Jul 28, 2026 | 3.11 | 3.63 | 3.11 | 3.43 | 3.43 | 4.90% | 13,473 |
| Jul 27, 2026 | 3.51 | 3.60 | 3.20 | 3.27 | 3.27 | -14.40% | 12,251 |