BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data
0.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMZ is up 0.02% a day on average. There have been 18 days where BloomZ Inc. Ordinary Shares closed green and 12 days where BLMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 0.19 | 0.19 | ↑$0.00 (2.00%) | 0.18 | 0.20 | 4.25M |
| 2025-08-11 | 0.19 | 0.19 | ↑$0.00 (1.99%) | 0.18 | 0.20 | 1.38M |
| 2025-08-08 | 0.20 | 0.20 | ↑$0.00 (0.25%) | 0.19 | 0.21 | 2.81M |
| 2025-08-07 | 0.18 | 0.19 | ↑$0.01 (5.43%) | 0.18 | 0.19 | 1.86M |
| 2025-08-06 | 0.19 | 0.19 | ↑$0.01 (2.70%) | 0.18 | 0.19 | 814.26K |
| 2025-08-05 | 0.19 | 0.18 | ↓$0.01 (-3.29%) | 0.18 | 0.19 | 741.23K |
| 2025-08-04 | 0.16 | 0.18 | ↑$0.02 (13.44%) | 0.16 | 0.18 | 1.20M |
| 2025-08-01 | 0.18 | 0.17 | ↓$0.01 (-4.17%) | 0.17 | 0.19 | 2.38M |
| 2025-07-31 | 0.19 | 0.18 | ↓$0.00 (-2.53%) | 0.18 | 0.19 | 1.57M |
| 2025-07-30 | 0.21 | 0.19 | ↓$0.02 (-7.30%) | 0.19 | 0.21 | 2.98M |
| 2025-07-29 | 0.22 | 0.21 | ↓$0.01 (-2.55%) | 0.21 | 0.22 | 2.74M |
| 2025-07-28 | 0.22 | 0.22 | ↓$0.00 (-0.36%) | 0.22 | 0.24 | 4.09M |
| 2025-07-25 | 0.23 | 0.23 | ↑$0.00 (1.35%) | 0.23 | 0.24 | 5.82M |
| 2025-07-24 | 0.23 | 0.25 | ↑$0.02 (9.39%) | 0.23 | 0.26 | 12.26M |
| 2025-07-23 | 0.24 | 0.23 | ↓$0.01 (-3.56%) | 0.21 | 0.25 | 28.05M |
| 2025-07-22 | 0.28 | 0.25 | ↓$0.02 (-8.66%) | 0.23 | 0.32 | 184.36M |
| 2025-07-21 | 0.19 | 0.19 | ↑$0.00 (1.15%) | 0.18 | 0.21 | 26.61M |
| 2025-07-18 | 0.20 | 0.19 | ↓$0.00 (-0.61%) | 0.19 | 0.22 | 3.98M |
| 2025-07-17 | 0.21 | 0.21 | ↑$0.00 (0.48%) | 0.20 | 0.22 | 7.23M |
| 2025-07-16 | 0.19 | 0.20 | ↑$0.01 (4.22%) | 0.17 | 0.21 | 19.82M |
| 2025-07-15 | 0.30 | 0.21 | ↓$0.08 (-28.19%) | 0.19 | 0.30 | 311.36M |
| 2025-07-14 | 0.15 | 0.15 | ↑$0.00 (2.86%) | 0.15 | 0.15 | 644.81K |
| 2025-07-11 | 0.15 | 0.15 | ↑$0.00 (1.38%) | 0.14 | 0.15 | 1.61M |
| 2025-07-10 | 0.15 | 0.15 | ↑$0.00 (2.40%) | 0.15 | 0.15 | 858.12K |
| 2025-07-09 | 0.15 | 0.15 | ↑$0.00 (1.45%) | 0.14 | 0.15 | 1.58M |
| 2025-07-08 | 0.15 | 0.16 | ↑$0.01 (5.46%) | 0.15 | 0.16 | 574.85K |
| 2025-07-07 | 0.15 | 0.15 | ↓$0.01 (-5.50%) | 0.14 | 0.16 | 2M |
| 2025-07-03 | 0.16 | 0.15 | ↓$0.00 (-1.84%) | 0.15 | 0.16 | 463.99K |
| 2025-07-02 | 0.14 | 0.16 | ↑$0.02 (12.57%) | 0.14 | 0.16 | 2.24M |
| 2025-07-01 | 0.15 | 0.15 | ↑$0.00 (0.67%) | 0.15 | 0.16 | 877.58K |
Create an account or log in to view more rows.
$BLMZ is the dump over
$BLMZ is going to have a run next month
$BLMZ buy and hold and get rewarded
$BLMZ I’m selling y’all have fun bag holding
$BLMZ coming now
$BLMZ How can this stock move so little? Damn
$BLMZ Come on.. Let it fall.. buy later bulls
$BLMZ has just been halted from trading due to volatility.
$BLMZ C'mon
do a spike!!
$BLMZ Algorithms are playing games