Get the Stockscreener App
0.1482
2.18%
-0.0033
Pre-market:
.15
0.0018
+1.21%
Bloomz Inc Stock (BLMZ) Price History
The historical daily chart and data for Bloomz Inc stock (BLMZ), show that the latest closing stock price as of June 17, 2025, is $0.1482.
- Bloomz Inc all-time high stock price is $3.36, occurred on September 10, 2024.
- The lowest Bloomz Inc stock price recorded was $0.06 on May 14, 2025. Since then, Bloomz Inc's stock price has risen over 147.00% to $0.1482 now.
- The 52-week high stock price for BLMZ is $3.36, representing a 2,167% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for BLMZ is $0.06, indicating a -59.51% decrease from the current share price, occurred on May 14, 2025.
The table below shows more information about BLMZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2025 | $0.1522 | $0.1431 | $0.0091 | 1,167,538.0 | -2.18% |
| Jun 16, 2025 | $0.1589 | $0.1465 | $0.0124 | 1,235,950.0 | -2.88% |
| Jun 13, 2025 | $0.1568 | $0.1422 | $0.0146 | 2,916,731.0 | -1.89% |
| Jun 12, 2025 | $0.166 | $0.1551 | $0.0109 | 2,897,139.0 | -4.79% |
| Jun 11, 2025 | $0.1753 | $0.1627 | $0.0126 | 3,540,084.0 | -4.57% |
| Jun 10, 2025 | $0.1805 | $0.16 | $0.0205 | 7,353,202.0 | +4.17% |
| Jun 09, 2025 | $0.1725 | $0.159 | $0.0135 | 3,237,996.0 | +3.70% |
| Jun 06, 2025 | $0.1672 | $0.159 | $0.0082 | 5,242,721.0 | -7.38% |
| Jun 05, 2025 | $0.18 | $0.1553 | $0.0247 | 6,347,041.0 | +4.67% |
| Jun 04, 2025 | $0.2034 | $0.1561 | $0.0473 | 32,873,181.0 | -0.18% |
| Jun 03, 2025 | $0.183 | $0.1398 | $0.0432 | 35,040,065.0 | +15.85% |
| Jun 02, 2025 | $0.1488 | $0.138 | $0.0108 | 3,315,720.0 | +3.51% |
| May 30, 2025 | $0.146 | $0.1347 | $0.0113 | 3,328,571.0 | -5.42% |
| May 29, 2025 | $0.1551 | $0.135 | $0.0201 | 4,193,440.0 | -7.46% |
| May 28, 2025 | $0.186 | $0.1523 | $0.0337 | 7,114,664.0 | -14.25% |
| May 27, 2025 | $0.2099 | $0.168 | $0.0419 | 16,236,044.0 | -11.43% |
| May 23, 2025 | $0.2592 | $0.1814 | $0.0778 | 390,644,267.0 | +56.72% |
| May 22, 2025 | $0.136 | $0.1173 | $0.0188 | 39,911,064.0 | +3.16% |
| May 21, 2025 | $0.15 | $0.1217 | $0.0283 | 17,876,409.0 | -14.65% |
| May 20, 2025 | $0.39 | $0.1502 | $0.2398 | 759,304,378.0 | +49.51% |
Bloomz Inc Stock (BLMZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bloomz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLMZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bloomz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bloomz Inc Stock (BLMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.2034 | $0.138 | $0.0654 | 106,334,906.0 | +6.16% |
| May, 2025 | $0.39 | $0.06 | $0.33 | 1,514,619,348.0 | -6.56% |
| Apr, 2025 | $0.265 | $0.1102 | $0.1548 | 36,685,236.0 | -26.76% |
| Mar, 2025 | $0.362 | $0.1922 | $0.1698 | 6,230,926.0 | -45.23% |
| Feb, 2025 | $0.418 | $0.3002 | $0.1178 | 14,386,080.0 | +0.40% |
| Jan, 2025 | $0.7099 | $0.3288 | $0.3811 | 4,689,633.0 | -35.25% |
Bloomz Inc Stock (BLMZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.719 | $0.45 | $0.269 | 4,225,116.0 | +16.47% |
| Nov, 2024 | $0.92 | $0.50 | $0.42 | 3,793,925.0 | -30.12% |
| Oct, 2024 | $1.55 | $0.68 | $0.87 | 101,644,105.0 | -1.01% |
| Sep, 2024 | $3.36 | $0.7007 | $2.66 | 257,936,018.0 | -13.99% |
| Aug, 2024 | $1.79 | $0.839 | $0.951 | 3,003,697.0 | -36.47% |
| Jul, 2024 | $3.08 | $1.55 | $1.53 | 1,826,719.0 | +0.00% |
1.70%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):