BloomZ Inc (BLMZ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1385 | -28.036437247 | 0.494 | 0.5 | 0.3288 | 344104 | 0.40850592 | CS |
| 4 | -0.2725 | -43.3917197452 | 0.628 | 0.7099 | 0.3288 | 256217 | 0.51838488 | CS |
| 12 | -0.4945 | -58.1764705882 | 0.85 | 0.8793 | 0.3288 | 242945 | 0.58102261 | CS |
| 26 | -1.4645 | -80.467032967 | 1.82 | 3.36 | 0.3288 | 3019997 | 1.71968427 | CS |
| 52 | -3.4445 | -90.6447368421 | 3.8 | 4.3 | 0.3288 | 3032072 | 1.77782399 | CS |
| 156 | -3.4445 | -90.6447368421 | 3.8 | 4.3 | 0.3288 | 3032072 | 1.77782399 | CS |
| 260 | -3.4445 | -90.6447368421 | 3.8 | 4.3 | 0.3288 | 3032072 | 1.77782399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.371 | -0.0196 | -5.02 | 0.379 | 0.3905 | 0.36 | 71461 |
| 1738280100 | 0.3906 | -0.0058 | -1.46 | 0.3845 | 0.394899 | 0.3288 | 498160 |
| 1738193700 | 0.3963999 | -0.0026 | -0.65 | 0.4 | 0.4194 | 0.375 | 473350 |
| 1738107300 | 0.399 | -0.071 | -15.11 | 0.487 | 0.487 | 0.3705 | 442387 |
| 1738020900 | 0.47 | 0 | 0.00 | 0.4651 | 0.4883 | 0.465 | 100534 |
| 1737761700 | 0.47 | 0.001 | 0.21 | 0.494 | 0.5 | 0.46 | 206091 |
| 1737675300 | 0.469 | 0 | 0.00 | 0.469 | 0.469 | 0.469 | 0 |
| 1737588900 | 0.469 | -0.03 | -6.01 | 0.51 | 0.51 | 0.4547 | 268320 |
| 1737502500 | 0.499 | -0.021 | -4.04 | 0.5199 | 0.5199 | 0.4806 | 170297 |
| 1737156900 | 0.52 | 0.0201 | 4.02 | 0.493 | 0.52 | 0.49 | 77930 |
| 1737070500 | 0.4999 | -0.0005 | -0.10 | 0.5022 | 0.519999 | 0.4852 | 92418 |
| 1736984100 | 0.5004 | -0.0236 | -4.50 | 0.511 | 0.5306999 | 0.4901 | 118803 |
| 1736897700 | 0.524 | -0.027 | -4.90 | 0.539 | 0.59 | 0.4857 | 86814 |
| 1736811300 | 0.551 | -0.038 | -6.45 | 0.5734 | 0.619 | 0.521501 | 186405 |
| 1736552100 | 0.589 | 0.0089001 | 1.53 | 0.579999 | 0.618099 | 0.558 | 112096 |
| 1736379300 | 0.5800999 | -0.001 | -0.17 | 0.6 | 0.626 | 0.558 | 186144 |
| 1736292900 | 0.5810999 | -0.0239 | -3.95 | 0.6106 | 0.6106 | 0.575 | 131625 |
| 1736206500 | 0.605 | -0.0938 | -13.42 | 0.6899999 | 0.705 | 0.5978 | 443704 |
| 1735947300 | 0.6988 | 0.1038 | 17.45 | 0.645359 | 0.7099 | 0.591 | 755232 |
| 1735860900 | 0.595 | 0.022 | 3.84 | 0.61014 | 0.6485 | 0.58 | 142106 |
| 1735688100 | 0.573 | -0.127 | -18.14 | 0.7 | 0.715 | 0.5699999 | 518052 |
| 1735601700 | 0.7 | 0.090001 | 14.75 | 0.636 | 0.719 | 0.6012999 | 814966 |
| 1735342500 | 0.609999 | 0.029699 | 5.12 | 0.6105 | 0.6499 | 0.5669999 | 345025 |
| 1735256100 | 0.5803 | 0.0043 | 0.75 | 0.5629 | 0.6319 | 0.5412 | 313680 |
| 1735077840 | 0.576 | 0.075 | 14.97 | 0.518 | 0.64 | 0.48 | 660121 |
| 1734996900 | 0.501 | 0.01 | 2.04 | 0.4949 | 0.519 | 0.48 | 145979 |
| 1734737700 | 0.491 | 0.0289 | 6.25 | 0.4721 | 0.5009 | 0.45 | 184830 |
| 1734651300 | 0.4621 | -0.028 | -5.71 | 0.5211 | 0.53145 | 0.4505 | 247191 |
| 1734564900 | 0.4901 | -0.041 | -7.72 | 0.5618 | 0.59 | 0.48 | 330566 |
| 1734478500 | 0.5311 | -0.0181 | -3.30 | 0.5051 | 0.5598999 | 0.5051 | 90329 |
| 1734392100 | 0.5492 | 0.0353 | 6.87 | 0.5199 | 0.5692 | 0.5 | 109014 |
| 1734132900 | 0.5139 | -0.0562 | -9.86 | 0.5875 | 0.59 | 0.5111 | 235524 |
| 1734046500 | 0.5701 | 0.0061001 | 1.08 | 0.5921999 | 0.5996 | 0.55 | 96215 |
| 1733960100 | 0.5639999 | -0.0148 | -2.56 | 0.5967 | 0.61 | 0.5595 | 117028 |
| 1733873700 | 0.5788 | -0.0112 | -1.90 | 0.5719999 | 0.598 | 0.5602 | 61329 |
| 1733787300 | 0.59 | -0.014 | -2.32 | 0.62 | 0.62 | 0.56 | 216985 |
| 1733528100 | 0.604 | -0.016 | -2.58 | 0.6198 | 0.62 | 0.5518 | 116749 |
| 1733441700 | 0.62 | 0.0022 | 0.36 | 0.63 | 0.63 | 0.601 | 53609 |
| 1733355300 | 0.6178 | -0.0182 | -2.86 | 0.6232 | 0.6499 | 0.6 | 92095 |
| 1733268900 | 0.636 | -0.0378 | -5.61 | 0.65 | 0.6879999 | 0.62 | 135046 |
| 1733182500 | 0.6738 | 0.0548 | 8.85 | 0.601 | 0.6879999 | 0.6 | 352940 |
| 1732917840 | 0.619 | 0.005 | 0.81 | 0.61 | 0.6201 | 0.575 | 59161 |
| 1732750500 | 0.614 | -0.031 | -4.81 | 0.6103 | 0.6201 | 0.6 | 110862 |
| 1732664100 | 0.645 | -0.0327 | -4.83 | 0.6552 | 0.7108 | 0.636 | 106138 |
| 1732577700 | 0.6777 | 0.1167 | 20.80 | 0.558382 | 0.6785 | 0.558382 | 176249 |
| 1732318500 | 0.561 | -0.0047 | -0.83 | 0.5556 | 0.583 | 0.5323 | 47521 |
| 1732232100 | 0.5657 | -0.0233 | -3.96 | 0.5699999 | 0.61 | 0.5303 | 701197 |
| 1732145700 | 0.589 | 0.031 | 5.56 | 0.56 | 0.5895 | 0.56 | 137975 |
| 1732059300 | 0.558 | -0.046 | -7.62 | 0.6098 | 0.6099 | 0.5 | 341512 |
| 1731972900 | 0.604 | -0.026 | -4.13 | 0.638699 | 0.653501 | 0.6 | 238997 |
| 1731713700 | 0.63 | -0.0658 | -9.46 | 0.602 | 0.6856 | 0.5837 | 186060 |
| 1731627300 | 0.6958 | -0.0512 | -6.85 | 0.7448 | 0.748 | 0.6721 | 835953 |
| 1731540900 | 0.747 | -0.053 | -6.63 | 0.8036 | 0.8075 | 0.713 | 213752 |
| 1731454500 | 0.8 | 0.032 | 4.17 | 0.799 | 0.8 | 0.7221999 | 90263 |
| 1731368100 | 0.768 | -0.105 | -12.03 | 0.8773 | 0.8773 | 0.701 | 183856 |
| 1731108900 | 0.873 | 0.013 | 1.51 | 0.85 | 0.8793 | 0.806001 | 74484 |
| 1731022500 | 0.86 | -0.02 | -2.27 | 0.8601 | 0.9162 | 0.83 | 59516 |
| 1730936100 | 0.88 | -0.024 | -2.65 | 0.9195 | 0.9195 | 0.87 | 123976 |
| 1730849700 | 0.904 | 0.0497 | 5.82 | 0.830001 | 0.92 | 0.83 | 44242 |
| 1730763300 | 0.8543 | -0.0057 | -0.66 | 0.89 | 0.89 | 0.8178 | 56021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
