BloomZ Inc. (BLMZ)
NASDAQ: BLMZ · Real-Time Price · USD
0.1550
+0.0050 (3.33%)
At close: May 12, 2025, 4:00 PM
0.1515
-0.0035 (-2.26%)
After-hours: May 12, 2025, 7:59 PM EDT
BloomZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 3.33% | 10,388,539 |
| May 9, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -4.76% | 9,003,078 |
| May 8, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -2.78% | 7,002,089 |
| May 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -14.56% | 6,471,135 |
| May 6, 2025 | 0.36 | 0.39 | 0.18 | 0.19 | 0.19 | 4.98% | 171,433,951 |
| May 5, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 8.01% | 19,439,128 |
| May 2, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -18.76% | 3,056,909 |
| May 1, 2025 | 0.15 | 0.22 | 0.15 | 0.21 | 0.21 | 37.75% | 14,532,909 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.68% | 734,859 |
| Apr 29, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.86% | 1,000,643 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -2.28% | 381,603 |
| Apr 25, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.99% | 887,930 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 2.36% | 1,020,611 |
| Apr 23, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.85% | 325,547 |
| Apr 22, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 5.65% | 1,329,668 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -11.74% | 1,133,327 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -16.22% | 3,235,596 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -34.97% | 19,135,656 |
| Apr 15, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 8.82% | 10,711,143 |
| Apr 14, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 16.75% | 1,251,190 |
| Apr 11, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 13.41% | 394,614 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.28% | 61,923 |
| Apr 9, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 8.72% | 267,364 |
| Apr 8, 2025 | 0.19 | 0.21 | 0.16 | 0.17 | 0.17 | -1.32% | 888,027 |
| Apr 7, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 3.75% | 581,830 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -10.45% | 1,445,004 |
| Apr 3, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.30% | 1,854,708 |
| Apr 2, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -11.86% | 239,910 |
| Apr 1, 2025 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 7.89% | 574,848 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -10.92% | 259,684 |
| Mar 28, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -7.14% | 795,527 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.86% | 231,581 |
| Mar 26, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -10.88% | 170,911 |
| Mar 25, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.08% | 136,658 |
| Mar 24, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 8.30% | 176,844 |
| Mar 21, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -8.35% | 322,334 |
| Mar 20, 2025 | 0.25 | 0.33 | 0.25 | 0.28 | 0.28 | 12.03% | 956,154 |
| Mar 19, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -2.83% | 79,298 |
| Mar 18, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.15% | 44,883 |
| Mar 17, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 1.09% | 42,408 |
| Mar 14, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.07% | 139,431 |
| Mar 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.03% | 173,790 |
| Mar 12, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.53% | 236,951 |
| Mar 11, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 3.24% | 133,943 |
| Mar 10, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.19% | 297,515 |
| Mar 7, 2025 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | -0.97% | 404,187 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.22 | 0.25 | 0.25 | -5.77% | 742,714 |
| Mar 5, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -2.00% | 293,832 |
| Mar 4, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | -7.39% | 499,782 |
| Mar 3, 2025 | 0.35 | 0.36 | 0.29 | 0.29 | 0.29 | -21.56% | 657,041 |