Get the Stockscreener App
0.363
2.76%
-0.0103
After Hours:
.36
-0.003
-0.83%
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 February 07, 2025, is $0.363.
- Bloomz Inc all-time high stock price is $3.36, occurred on September 10, 2024.
- The lowest Bloomz Inc stock price recorded was $0.3288 on January 30, 2025. Since then, Bloomz Inc's stock price has risen over 10.40% to $0.363 now.
- The 52-week high stock price for BLMZ is $3.36, representing a 825.62% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for BLMZ is $0.3288, indicating a -9.42% decrease from the current share price, occurred on January 30, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.3733 | $0.362 | $0.0113 | 59,277.0 | -2.76% |
| Feb 06, 2025 | $0.399 | $0.3618 | $0.0372 | 60,830.0 | +3.84% |
| Feb 05, 2025 | $0.4048 | $0.3595 | $0.0453 | 68,016.0 | -9.54% |
| Feb 04, 2025 | $0.4045 | $0.36 | $0.0445 | 39,932.0 | +7.70% |
| Feb 03, 2025 | $0.3906 | $0.361 | $0.0296 | 89,174.0 | -0.54% |
| Jan 31, 2025 | $0.3905 | $0.36 | $0.0305 | 71,444.0 | -5.02% |
| Jan 30, 2025 | $0.3949 | $0.3288 | $0.0661 | 485,960.0 | -1.46% |
| Jan 29, 2025 | $0.4194 | $0.375 | $0.0444 | 473,350.0 | -0.65% |
| Jan 28, 2025 | $0.487 | $0.3705 | $0.1165 | 439,092.0 | -15.11% |
| Jan 27, 2025 | $0.4883 | $0.465 | $0.0233 | 100,314.0 | +0.00% |
| Jan 24, 2025 | $0.50 | $0.46 | $0.04 | 205,591.0 | -2.69% |
| Jan 23, 2025 | $0.50 | $0.46 | $0.04 | 164,985.0 | +2.99% |
| Jan 22, 2025 | $0.51 | $0.4547 | $0.0553 | 251,825.0 | -6.01% |
| Jan 21, 2025 | $0.5199 | $0.4806 | $0.0393 | 171,097.0 | -4.04% |
| Jan 17, 2025 | $0.52 | $0.49 | $0.03 | 73,730.0 | +4.02% |
| Jan 16, 2025 | $0.52 | $0.4852 | $0.0348 | 90,216.0 | -0.10% |
| Jan 15, 2025 | $0.5307 | $0.4901 | $0.0406 | 117,803.0 | -4.50% |
| Jan 14, 2025 | $0.59 | $0.4857 | $0.1043 | 86,814.0 | -4.90% |
| Jan 13, 2025 | $0.619 | $0.5215 | $0.0975 | 186,213.0 | -6.45% |
| Jan 10, 2025 | $0.6181 | $0.558 | $0.0601 | 112,479.0 | +1.53% |
| Jan 08, 2025 | $0.626 | $0.558 | $0.068 | 189,186.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.4048 | $0.3595 | $0.0453 | 317,229.0 | -2.16% |
| 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% |
1.59%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):