BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data

0.17 ↓0.04 (-18.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BLMZ is up 1.60% a day on average. There have been 14 days where BloomZ Inc. Ordinary Shares closed green and 16 days where BLMZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.18	0.17	↓$0.01 (-6.54%)	0.16	0.19	3.04M
2025-05-01	0.15	0.21	↑$0.06 (41.93%)	0.15	0.22	14.11M
2025-04-30	0.16	0.15	↓$0.01 (-3.61%)	0.14	0.16	249.63K
2025-04-29	0.15	0.16	↑$0.01 (5.60%)	0.15	0.17	0.96M
2025-04-28	0.15	0.15	↑$0.00 (0.52%)	0.13	0.16	326.68K
2025-04-25	0.15	0.16	↑$0.01 (7.21%)	0.15	0.17	855.63K
2025-04-24	0.15	0.15	↓$0.00 (-2.45%)	0.13	0.16	0.96M
2025-04-23	0.13	0.14	↑$0.01 (8.85%)	0.13	0.15	261.09K
2025-04-22	0.12	0.13	↑$0.01 (10.55%)	0.12	0.15	1.31M
2025-04-21	0.14	0.12	↓$0.01 (-9.95%)	0.11	0.14	1.08M
2025-04-17	0.15	0.14	↓$0.01 (-3.83%)	0.13	0.15	3.17M
2025-04-16	0.20	0.17	↓$0.03 (-16.15%)	0.16	0.21	18.81M
2025-04-15	0.24	0.26	↑$0.02 (9.09%)	0.23	0.27	1.33M
2025-04-14	0.21	0.24	↑$0.03 (12.32%)	0.20	0.24	1.25M
2025-04-11	0.18	0.20	↑$0.02 (13.41%)	0.17	0.21	344.68K
2025-04-10	0.18	0.18	↓$0.00 (-1.10%)	0.17	0.18	61.82K
2025-04-09	0.17	0.19	↑$0.02 (12.11%)	0.16	0.19	265.06K
2025-04-08	0.19	0.17	↓$0.02 (-11.34%)	0.16	0.21	887.70K
2025-04-07	0.15	0.17	↑$0.02 (12.82%)	0.15	0.18	543.27K
2025-04-04	0.20	0.17	↓$0.03 (-16.83%)	0.15	0.20	1.44M
2025-04-03	0.19	0.19	↓$0.01 (-3.30%)	0.18	0.21	1.83M
2025-04-02	0.21	0.19	↓$0.01 (-6.23%)	0.19	0.22	236.51K
2025-04-01	0.20	0.22	↑$0.02 (11.22%)	0.19	0.24	568.03K
2025-03-31	0.23	0.20	↓$0.02 (-10.13%)	0.19	0.23	227.94K
2025-03-28	0.24	0.23	↓$0.01 (-4.58%)	0.20	0.25	787K
2025-03-27	0.25	0.25	↓$0.00 (-1.79%)	0.23	0.25	231.58K
2025-03-26	0.27	0.26	↓$0.01 (-5.35%)	0.26	0.29	168.19K
2025-03-25	0.27	0.29	↑$0.02 (6.20%)	0.27	0.30	136.65K
2025-03-24	0.27	0.28	↑$0.01 (5.36%)	0.26	0.29	176.79K
2025-03-21	0.27	0.26	↓$0.02 (-6.08%)	0.26	0.29	316.77K