Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
3.893
-0.057 (-1.45%)
At close: Apr 24, 2026, 4:00 PM EDT
3.950
+0.057 (1.47%)
After-hours: Apr 24, 2026, 4:00 PM EDT
Bloomia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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% | 269 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | 2.03% | 633 |
| Mar 24, 2026 | 3.89 | 3.97 | 3.88 | 3.89 | 3.89 | -2.26% | 2,759 |
| 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% | 457 |
| 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 | 4.03 | 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% | 11,151 |
| 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 |
| Mar 5, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | -4.49% | 4,544 |
| Mar 4, 2026 | 3.85 | 4.21 | 3.85 | 4.03 | 4.03 | 3.62% | 2,524 |
| Mar 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | 2,213 |
| Mar 2, 2026 | 3.89 | 4.19 | 3.89 | 4.00 | 4.00 | 3.36% | 19,661 |
| Feb 27, 2026 | 3.87 | 3.99 | 3.80 | 3.87 | 3.87 | 1.04% | 1,739 |
| Feb 26, 2026 | 3.86 | 3.94 | 3.76 | 3.83 | 3.83 | -1.29% | 5,313 |
| Feb 25, 2026 | 3.89 | 3.90 | 3.63 | 3.88 | 3.88 | 0.26% | 3,835 |
| Feb 24, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -2.03% | 1,375 |
| Feb 23, 2026 | 4.17 | 4.18 | 3.95 | 3.95 | 3.95 | -2.47% | 852 |
| 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 |