BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data

0.40 ↓0.01 (-1.23%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BLMZ is down -0.97% a day on average. There have been 11 days where BloomZ Inc. Ordinary Shares closed green and 19 days where BLMZ closed red.

DateOpenCloseChangeLowHighVolume
2025-02-200.390.40↑$0.01 (3.73%)0.380.40100.72K
2025-02-190.400.41↑$0.01 (1.48%)0.380.4191.80K
2025-02-180.400.39↓$0.01 (-2.77%)0.380.4180.39K
2025-02-140.420.40↓$0.02 (-5.26%)0.380.4241.75K
2025-02-130.370.40↑$0.03 (7.38%)0.370.41120.71K
2025-02-120.390.38↓$0.01 (-1.79%)0.360.39150.76K
2025-02-110.350.37↑$0.02 (5.40%)0.350.37112.90K
2025-02-100.380.37↓$0.01 (-1.84%)0.360.3996.38K
2025-02-070.370.36↓$0.00 (-1.25%)0.360.3759.83K
2025-02-060.360.37↑$0.01 (2.89%)0.360.4060.63K
2025-02-050.380.36↓$0.02 (-5.42%)0.360.4067.99K
2025-02-040.360.40↑$0.03 (9.48%)0.360.4038.66K
2025-02-030.380.37↓$0.01 (-2.25%)0.360.3989.17K
2025-01-310.380.37↓$0.01 (-2.11%)0.360.3971.44K
2025-01-300.380.39↑$0.01 (1.59%)0.330.39485.96K
2025-01-290.400.40↓$0.00 (-0.90%)0.380.42473.35K
2025-01-280.490.40↓$0.09 (-18.07%)0.370.49424.76K
2025-01-270.470.47↑$0.00 (1.05%)0.470.49100.28K
2025-01-240.490.47↓$0.02 (-4.86%)0.460.50205.54K
2025-01-230.470.48↑$0.01 (2.77%)0.460.50164.70K
2025-01-220.510.47↓$0.04 (-8.04%)0.460.51251.73K
2025-01-210.510.50↓$0.01 (-2.39%)0.480.52171.10K
2025-01-170.490.52↑$0.03 (5.48%)0.490.5273.71K
2025-01-160.500.50↓$0.00 (-0.46%)0.490.5290.12K
2025-01-150.510.50↓$0.01 (-2.07%)0.490.53117.69K
2025-01-140.540.52↓$0.02 (-2.78%)0.500.5986.60K
2025-01-130.590.55↓$0.03 (-5.97%)0.520.60186.21K
2025-01-100.570.59↑$0.02 (2.85%)0.560.62111.98K
2025-01-080.600.58↓$0.02 (-2.83%)0.560.63138.92K
2025-01-070.590.58↓$0.01 (-2.01%)0.580.61135.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.