Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.490
-0.070 (-4.49%)
At close: Sep 26, 2025, 4:00 PM EDT
1.441
-0.049 (-3.29%)
After-hours: Sep 26, 2025, 7:30 PM EDT
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.54 | 1.56 | 1.44 | 1.49 | 1.49 | -4.49% | 41,149 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -4.29% | 60,073 |
| Sep 24, 2025 | 1.53 | 1.70 | 1.53 | 1.63 | 1.63 | 6.54% | 167,792 |
| Sep 23, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 23,991 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | 4.11% | 38,841 |
| Sep 19, 2025 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -3.95% | 82,771 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -1.94% | 152,939 |
| Sep 17, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 628,053 |
| Sep 16, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 61,861 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 95,943 |
| Sep 12, 2025 | 1.59 | 1.64 | 1.50 | 1.57 | 1.57 | 6.80% | 336,205 |
| Sep 11, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 40,515 |
| Sep 10, 2025 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | 1.40% | 57,349 |
| Sep 9, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 48,983 |
| Sep 8, 2025 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -2.07% | 177,829 |
| Sep 5, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 2.84% | 83,516 |
| Sep 4, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -3.42% | 179,806 |
| Sep 3, 2025 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 6.57% | 105,519 |
| Sep 2, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 0.66% | 62,417 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.66% | 39,639 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 55,266 |
| Aug 27, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 46,298 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 174,583 |
| Aug 25, 2025 | 1.39 | 1.52 | 1.39 | 1.42 | 1.42 | 2.16% | 641,773 |
| Aug 22, 2025 | 1.34 | 1.48 | 1.32 | 1.39 | 1.39 | 3.73% | 282,459 |
| Aug 21, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 132,081 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | - | 85,137 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -6.47% | 92,047 |
| Aug 18, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | 2.21% | 145,827 |
| Aug 15, 2025 | 1.34 | 1.40 | 1.29 | 1.36 | 1.36 | 3.82% | 210,826 |
| Aug 14, 2025 | 1.34 | 1.40 | 1.26 | 1.31 | 1.31 | -5.07% | 365,668 |
| Aug 13, 2025 | 1.47 | 1.49 | 1.38 | 1.38 | 1.38 | -6.76% | 476,313 |
| Aug 12, 2025 | 1.53 | 1.60 | 1.44 | 1.48 | 1.48 | -21.28% | 1,424,899 |
| Aug 11, 2025 | 1.80 | 2.48 | 1.77 | 1.88 | 1.88 | 34.29% | 99,627,843 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -4.76% | 720,553 |
| Aug 7, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 21,085 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 23,584 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.46 | 1.52 | 1.52 | 1.67% | 65,240 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.33% | 29,524 |
| Aug 1, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 14,944 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 26,380 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 45,455 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -2.47% | 18,394 |
| Jul 28, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 3.85% | 35,787 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 36,171 |
| Jul 24, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 5,518 |
| Jul 23, 2025 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 18,702 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 29,070 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 27,946 |
| Jul 18, 2025 | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 24,184 |