BloomZ Inc (BLMZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0867 | -26.2727272727 | 0.33 | 0.389899 | 0.2245 | 813503 | 0.31786217 | CS |
| 4 | -0.1267 | -34.2432432432 | 0.37 | 0.418 | 0.2245 | 922282 | 0.34662711 | CS |
| 12 | -0.3442 | -58.5872340426 | 0.5875 | 0.719 | 0.2245 | 487717 | 0.41172363 | CS |
| 26 | -1.9067 | -88.6837209302 | 2.15 | 3.27 | 0.2245 | 1870863 | 1.60910088 | CS |
| 52 | -3.5567 | -93.5973684211 | 3.8 | 4.3 | 0.2245 | 2531055 | 1.71722976 | CS |
| 156 | -3.5567 | -93.5973684211 | 3.8 | 4.3 | 0.2245 | 2531055 | 1.71722976 | CS |
| 260 | -3.5567 | -93.5973684211 | 3.8 | 4.3 | 0.2245 | 2531055 | 1.71722976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.247466 | -0.002434 | -0.97 | 0.2411 | 0.2695 | 0.22 | 399582 |
| 1741304100 | 0.2499 | -0.0153 | -5.77 | 0.2644 | 0.287 | 0.2245 | 725783 |
| 1741217700 | 0.2652 | -0.0054 | -2.00 | 0.2659 | 0.287 | 0.2625 | 291904 |
| 1741131300 | 0.2706 | -0.0216 | -7.39 | 0.2914 | 0.298 | 0.2514 | 489021 |
| 1741044900 | 0.2922 | -0.0803 | -21.56 | 0.3463 | 0.362 | 0.2922 | 648901 |
| 1740785700 | 0.3725 | 0.0325 | 9.56 | 0.33 | 0.389899 | 0.3002 | 1911908 |
| 1740699300 | 0.34 | -0.0198 | -5.50 | 0.3633 | 0.3765 | 0.32 | 5052294 |
| 1740612900 | 0.3598 | -0.0342 | -8.68 | 0.385001 | 0.4099999 | 0.3546 | 7144459 |
| 1740526500 | 0.394 | -0.0013 | -0.33 | 0.4099999 | 0.4099999 | 0.380001 | 74717 |
| 1740440100 | 0.3953 | -0.0113 | -2.78 | 0.401927 | 0.4099999 | 0.39 | 92807 |
| 1740180900 | 0.4066 | 0.0066 | 1.65 | 0.4 | 0.418 | 0.3805 | 207980 |
| 1740094500 | 0.4 | -0.005 | -1.23 | 0.3856 | 0.405 | 0.38 | 101153 |
| 1740008100 | 0.405 | 0.015 | 3.85 | 0.3991 | 0.4099999 | 0.3752 | 91801 |
| 1739921700 | 0.39 | -0.006 | -1.52 | 0.4 | 0.4 | 0.3754 | 76837 |
| 1739576100 | 0.396 | -0.0029 | -0.73 | 0.3938999 | 0.4118 | 0.377 | 36709 |
| 1739489700 | 0.3989 | 0.0159 | 4.15 | 0.3715 | 0.4099999 | 0.3715 | 156650 |
| 1739403300 | 0.383 | 0.0122 | 3.29 | 0.385 | 0.385 | 0.3551 | 149360 |
| 1739316900 | 0.3708 | -0.0022 | -0.59 | 0.3518 | 0.3708 | 0.351 | 116400 |
| 1739230500 | 0.373 | 0.01 | 2.75 | 0.38 | 0.3887 | 0.364 | 97091 |
| 1738971300 | 0.363 | -0.0103 | -2.76 | 0.37 | 0.3733 | 0.362 | 57588 |
| 1738884900 | 0.3733 | 0.0138 | 3.84 | 0.3628 | 0.399 | 0.3618 | 60830 |
| 1738798500 | 0.3595 | -0.0379 | -9.54 | 0.3801 | 0.4048 | 0.3595 | 68416 |
| 1738712100 | 0.3973999 | 0.0283999 | 7.70 | 0.363 | 0.3973999 | 0.3604 | 39652 |
| 1738625700 | 0.369 | -0.002 | -0.54 | 0.3775 | 0.3906 | 0.361 | 85324 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
