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.

Date	Open	Close	Change	Low	High	Volume
2025-02-20	0.39	0.40	↑$0.01 (3.73%)	0.38	0.40	100.72K
2025-02-19	0.40	0.41	↑$0.01 (1.48%)	0.38	0.41	91.80K
2025-02-18	0.40	0.39	↓$0.01 (-2.77%)	0.38	0.41	80.39K
2025-02-14	0.42	0.40	↓$0.02 (-5.26%)	0.38	0.42	41.75K
2025-02-13	0.37	0.40	↑$0.03 (7.38%)	0.37	0.41	120.71K
2025-02-12	0.39	0.38	↓$0.01 (-1.79%)	0.36	0.39	150.76K
2025-02-11	0.35	0.37	↑$0.02 (5.40%)	0.35	0.37	112.90K
2025-02-10	0.38	0.37	↓$0.01 (-1.84%)	0.36	0.39	96.38K
2025-02-07	0.37	0.36	↓$0.00 (-1.25%)	0.36	0.37	59.83K
2025-02-06	0.36	0.37	↑$0.01 (2.89%)	0.36	0.40	60.63K
2025-02-05	0.38	0.36	↓$0.02 (-5.42%)	0.36	0.40	67.99K
2025-02-04	0.36	0.40	↑$0.03 (9.48%)	0.36	0.40	38.66K
2025-02-03	0.38	0.37	↓$0.01 (-2.25%)	0.36	0.39	89.17K
2025-01-31	0.38	0.37	↓$0.01 (-2.11%)	0.36	0.39	71.44K
2025-01-30	0.38	0.39	↑$0.01 (1.59%)	0.33	0.39	485.96K
2025-01-29	0.40	0.40	↓$0.00 (-0.90%)	0.38	0.42	473.35K
2025-01-28	0.49	0.40	↓$0.09 (-18.07%)	0.37	0.49	424.76K
2025-01-27	0.47	0.47	↑$0.00 (1.05%)	0.47	0.49	100.28K
2025-01-24	0.49	0.47	↓$0.02 (-4.86%)	0.46	0.50	205.54K
2025-01-23	0.47	0.48	↑$0.01 (2.77%)	0.46	0.50	164.70K
2025-01-22	0.51	0.47	↓$0.04 (-8.04%)	0.46	0.51	251.73K
2025-01-21	0.51	0.50	↓$0.01 (-2.39%)	0.48	0.52	171.10K
2025-01-17	0.49	0.52	↑$0.03 (5.48%)	0.49	0.52	73.71K
2025-01-16	0.50	0.50	↓$0.00 (-0.46%)	0.49	0.52	90.12K
2025-01-15	0.51	0.50	↓$0.01 (-2.07%)	0.49	0.53	117.69K
2025-01-14	0.54	0.52	↓$0.02 (-2.78%)	0.50	0.59	86.60K
2025-01-13	0.59	0.55	↓$0.03 (-5.97%)	0.52	0.60	186.21K
2025-01-10	0.57	0.59	↑$0.02 (2.85%)	0.56	0.62	111.98K
2025-01-08	0.60	0.58	↓$0.02 (-2.83%)	0.56	0.63	138.92K
2025-01-07	0.59	0.58	↓$0.01 (-2.01%)	0.58	0.61	135.11K