BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data

0.49 ↑0.03 (6.25%)

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

Historical Data

In the past 30 trading days, BLMZ is down -1.06% a day on average. There have been 12 days where BloomZ Inc. Ordinary Shares closed green and 18 days where BLMZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.48	0.49	↑$0.01 (1.87%)	0.45	0.50	181.03K
2024-12-19	0.54	0.46	↓$0.08 (-14.43%)	0.45	0.54	192.39K
2024-12-18	0.53	0.49	↓$0.04 (-8.05%)	0.48	0.59	190.91K
2024-12-17	0.51	0.53	↑$0.02 (4.55%)	0.51	0.56	90.12K
2024-12-16	0.50	0.55	↑$0.05 (9.84%)	0.50	0.57	109.21K
2024-12-13	0.58	0.51	↓$0.07 (-11.56%)	0.51	0.59	231.49K
2024-12-12	0.56	0.57	↑$0.01 (1.08%)	0.55	0.59	86.30K
2024-12-11	0.60	0.56	↓$0.03 (-5.48%)	0.56	0.61	117.10K
2024-12-10	0.59	0.58	↓$0.01 (-2.33%)	0.56	0.60	61.45K
2024-12-09	0.61	0.59	↓$0.02 (-3.28%)	0.56	0.62	219.49K
2024-12-06	0.62	0.60	↓$0.02 (-2.55%)	0.55	0.62	117.19K
2024-12-05	0.62	0.62	↑$0.01 (0.81%)	0.60	0.63	54.59K
2024-12-04	0.64	0.62	↓$0.02 (-2.86%)	0.60	0.65	91.43K
2024-12-03	0.65	0.64	↓$0.02 (-2.69%)	0.62	0.69	135.27K
2024-12-02	0.60	0.67	↑$0.07 (12.30%)	0.60	0.68	128.51K
2024-11-29	0.61	0.60	↓$0.01 (-1.48%)	0.58	0.62	59.16K
2024-11-27	0.61	0.61	↑$0.00 (0.66%)	0.60	0.62	72.52K
2024-11-26	0.74	0.65	↓$0.09 (-12.48%)	0.64	0.74	113.97K
2024-11-25	0.54	0.68	↑$0.13 (24.81%)	0.54	0.68	175.47K
2024-11-22	0.57	0.56	↓$0.01 (-1.58%)	0.53	0.58	48.90K
2024-11-21	0.57	0.57	↓$0.01 (-0.98%)	0.53	0.61	704.96K
2024-11-20	0.56	0.59	↑$0.03 (5.18%)	0.56	0.59	135.47K
2024-11-19	0.60	0.56	↓$0.04 (-7.20%)	0.50	0.61	342.19K
2024-11-18	0.66	0.60	↓$0.05 (-7.79%)	0.60	0.66	237.19K
2024-11-15	0.63	0.63	↑$0.00 (0.56%)	0.59	0.65	200.82K
2024-11-14	0.71	0.70	↓$0.02 (-2.28%)	0.67	0.75	804.59K
2024-11-13	0.80	0.75	↓$0.05 (-6.63%)	0.71	0.81	217.05K
2024-11-12	0.75	0.80	↑$0.06 (7.38%)	0.72	0.80	93.49K
2024-11-11	0.85	0.77	↓$0.08 (-9.75%)	0.71	0.88	185.46K
2024-11-08	0.85	0.87	↑$0.02 (2.71%)	0.81	0.88	73.79K