BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data

0.18 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BLMZ is down -0.52% 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
2025-04-10	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
2025-03-20	0.25	0.28	↑$0.03 (11.05%)	0.25	0.33	0.93M
2025-03-19	0.24	0.25	↑$0.01 (3.89%)	0.24	0.27	76.11K
2025-03-18	0.24	0.26	↑$0.02 (7.22%)	0.24	0.26	43.78K
2025-03-17	0.26	0.26	↓$0.00 (-0.46%)	0.24	0.27	39.84K
2025-03-14	0.25	0.26	↑$0.00 (1.55%)	0.23	0.26	136.77K
2025-03-13	0.25	0.25	↓$0.01 (-2.26%)	0.24	0.26	170.85K
2025-03-12	0.25	0.25	↑$0.00 (1.66%)	0.25	0.27	235.01K
2025-03-11	0.25	0.26	↑$0.01 (2.00%)	0.23	0.26	129.86K
2025-03-10	0.26	0.25	↓$0.01 (-5.00%)	0.24	0.27	300.31K
2025-03-07	0.24	0.25	↑$0.01 (2.06%)	0.22	0.27	403.19K
2025-03-06	0.29	0.25	↓$0.04 (-12.32%)	0.22	0.29	729.58K
2025-03-05	0.26	0.27	↑$0.00 (1.03%)	0.26	0.29	290.89K
2025-03-04	0.28	0.27	↓$0.01 (-3.36%)	0.25	0.30	495.11K
2025-03-03	0.35	0.29	↓$0.06 (-16.54%)	0.29	0.36	646.79K
2025-02-28	0.33	0.37	↑$0.04 (12.88%)	0.30	0.39	1.91M