5 DAY PERFORMANCE
+28.35%
1 MONTH PERFORMANCE
+16.99%
3 MONTH PERFORMANCE
+24.86%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
+7.78%
1 YEAR PERFORMANCE
-0.26%
Bluerock Homes Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $11.24 | $11.36 (1.07%) | $11.78 | $11.24 | 3.60 K | $44.28 M |
| 02/18/2026 | $10.20 | $11.74 (15.1%) | $11.80 | $10.20 | 26.35 K | $45.76 M |
| 02/17/2026 | $8.90 | $10.82 (21.57%) | $13.30 | $8.90 | 29.88 K | $42.18 M |
| 02/13/2026 | $8.96 | $8.96 (0%) | $8.96 | $8.96 | 600 | $34.93 M |
| 02/12/2026 | $9.29 | $8.92 (-3.98%) | $9.49 | $8.92 | 4.13 K | $34.77 M |
| 02/11/2026 | $9.38 | $9.48 (1.07%) | $9.49 | $9.38 | 3.22 K | $36.95 M |
| 02/10/2026 | $9.32 | $9.01 (-3.33%) | $9.32 | $8.87 | 14.10 K | $35.12 M |
| 02/09/2026 | $9.25 | $8.92 (-3.57%) | $9.25 | $8.87 | 9.64 K | $34.77 M |
| 02/06/2026 | $9.13 | $8.87 (-2.85%) | $9.40 | $8.87 | 18.00 K | $34.58 M |
| 02/05/2026 | $9.00 | $9.00 (0%) | $9.00 | $8.90 | 2.72 K | $35.08 M |
| 02/04/2026 | $9.00 | $9.00 (0%) | $9.20 | $8.60 | 21.05 K | $35.08 M |
| 02/03/2026 | $9.18 | $9.00 (-1.96%) | $9.52 | $8.85 | 6.80 K | $35.08 M |
| 02/02/2026 | $8.81 | $9.24 (4.88%) | $9.24 | $8.70 | 11.20 K | $36.02 M |
| 01/30/2026 | $9.20 | $8.70 (-5.43%) | $9.24 | $8.70 | 5.01 K | $33.91 M |
| 01/29/2026 | $9.07 | $9.10 (0.33%) | $9.10 | $8.99 | 1.20 K | $35.47 M |
| 01/28/2026 | $9.11 | $9.07 (-0.44%) | $9.11 | $9.07 | 801 | $35.36 M |
| 01/27/2026 | $9.67 | $8.99 (-7.03%) | $9.67 | $8.86 | 3.12 K | $35.04 M |
| 01/26/2026 | $9.01 | $9.30 (3.22%) | $9.56 | $8.76 | 13.10 K | $36.25 M |
| 01/23/2026 | $9.66 | $9.16 (-5.18%) | $9.66 | $9.11 | 4.91 K | $35.71 M |
| 01/22/2026 | $9.52 | $9.51 (-0.11%) | $9.66 | $9.51 | 2.34 K | $37.07 M |
| 01/21/2026 | $9.89 | $9.72 (-1.72%) | $9.90 | $9.55 | 1.54 K | $37.89 M |
| 01/20/2026 | $10.05 | $9.83 (-2.19%) | $10.05 | $9.44 | 2.74 K | $38.32 M |
| 01/16/2026 | $9.88 | $9.84 (-0.4%) | $10.16 | $9.64 | 11.10 K | $38.36 M |
| 01/15/2026 | $9.36 | $9.89 (5.66%) | $9.89 | $9.36 | 7.64 K | $38.55 M |
| 01/14/2026 | $9.61 | $9.60 (-0.1%) | $9.70 | $9.49 | 6.42 K | $37.42 M |
| 01/13/2026 | $9.86 | $9.80 (-0.61%) | $9.86 | $9.80 | 2.05 K | $38.20 M |
| 01/12/2026 | $10.00 | $9.89 (-1.1%) | $10.00 | $9.80 | 2.64 K | $38.55 M |
| 01/09/2026 | $10.21 | $10.00 (-2.06%) | $10.21 | $9.99 | 3.71 K | $38.98 M |
| 01/08/2026 | $10.40 | $10.21 (-1.83%) | $10.47 | $10.10 | 9.14 K | $39.78 M |
| 01/07/2026 | $10.00 | $10.22 (2.2%) | $10.98 | $10.00 | 16.21 K | $39.82 M |
| 01/06/2026 | $10.47 | $10.25 (-2.1%) | $10.74 | $9.80 | 17.35 K | $39.93 M |
| 01/05/2026 | $11.14 | $10.58 (-5.03%) | $11.58 | $10.58 | 8.91 K | $41.22 M |
| 01/02/2026 | $11.32 | $11.54 (1.94%) | $11.54 | $10.84 | 4.30 K | $44.96 M |
| 12/31/2025 | $11.21 | $10.67 (-4.82%) | $11.58 | $10.37 | 17.30 K | $41.57 M |
| 12/30/2025 | $11.53 | $11.60 (0.61%) | $11.92 | $10.49 | 7.60 K | $45.19 M |
| 12/29/2025 | $11.49 | $11.89 (3.48%) | $12.00 | $10.94 | 10.74 K | $46.32 M |
| 12/26/2025 | $10.25 | $11.34 (10.63%) | $11.48 | $10.20 | 13.93 K | $44.18 M |
| 12/24/2025 | $9.25 | $10.20 (10.27%) | $10.50 | $9.00 | 14.81 K | $39.74 M |
| 12/23/2025 | $8.94 | $9.50 (6.26%) | $10.38 | $8.85 | 36.32 K | $37.01 M |
| 12/22/2025 | $8.57 | $9.00 (5.02%) | $9.00 | $8.40 | 10.30 K | $35.06 M |
| 12/19/2025 | $8.40 | $8.95 (6.55%) | $8.95 | $8.40 | 6.61 K | $34.87 M |
| 12/18/2025 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 600 | $32.69 M |
| 12/17/2025 | $8.89 | $8.79 (-1.12%) | $8.89 | $8.79 | 1.45 K | $34.25 M |
| 12/16/2025 | $8.93 | $8.98 (0.56%) | $8.98 | $8.58 | 4.53 K | $34.99 M |
| 12/15/2025 | $8.50 | $8.89 (4.59%) | $8.89 | $8.30 | 2.53 K | $34.63 M |
| 12/12/2025 | $8.05 | $8.46 (5.09%) | $8.88 | $8.05 | 3.64 K | $32.96 M |
| 12/11/2025 | $8.25 | $8.51 (3.15%) | $8.77 | $8.15 | 11.53 K | $33.15 M |
| 12/10/2025 | $8.52 | $8.30 (-2.58%) | $8.88 | $8.30 | 9.30 K | $32.34 M |
| 12/09/2025 | $8.93 | $8.91 (-0.22%) | $8.93 | $8.32 | 6.00 K | $34.71 M |
| 12/08/2025 | $9.26 | $8.68 (-6.26%) | $9.26 | $8.66 | 8.94 K | $33.82 M |
| 12/05/2025 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 267 | $36.78 M |
| 12/04/2025 | $9.37 | $9.44 (0.75%) | $9.65 | $9.37 | 1.00 K | $36.78 M |
| 12/03/2025 | $9.25 | $9.60 (3.78%) | $9.66 | $9.25 | 2.61 K | $37.40 M |
| 12/02/2025 | $9.50 | $9.64 (1.47%) | $9.64 | $9.50 | 1.93 K | $37.56 M |
| 12/01/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 2.30 K | $36.04 M |
| 11/28/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 1.43 K | $37.01 M |
| 11/26/2025 | $9.02 | $9.50 (5.32%) | $9.50 | $9.02 | 1.00 K | $37.01 M |
| 11/25/2025 | $9.04 | $9.27 (2.54%) | $9.45 | $9.04 | 1.50 K | $36.12 M |
| 11/24/2025 | $9.30 | $9.35 (0.54%) | $9.35 | $8.99 | 2.31 K | $36.43 M |
| 11/21/2025 | $8.72 | $9.00 (3.21%) | $9.10 | $8.72 | 4.90 K | $35.06 M |
| 11/20/2025 | $8.97 | $9.21 (2.68%) | $9.69 | $8.97 | 9.20 K | $35.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
