5 DAY PERFORMANCE
-9.23%
1 MONTH PERFORMANCE
-34.08%
3 MONTH PERFORMANCE
-16.31%
6 MONTH PERFORMANCE
-33.71%
YEAR-TO-DATE PERFORMANCE
-75.77%
1 YEAR PERFORMANCE
-69.67%
Bluejay Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.18 | $1.23 (4.68%) | $1.23 | $1.16 | 21.29 K | $1.64 M |
| 12/03/2025 | $1.17 | $1.14 (-2.56%) | $1.21 | $1.13 | 78.00 K | $1.58 M |
| 12/02/2025 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.14 | 90.88 K | $1.64 M |
| 12/01/2025 | $1.28 | $1.25 (-2.34%) | $1.38 | $1.25 | 177.00 K | $1.73 M |
| 11/28/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.29 | 316.92 K | $1.80 M |
| 11/26/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 20.22 K | $2.01 M |
| 11/25/2025 | $1.38 | $1.38 (0%) | $1.45 | $1.33 | 50.68 K | $1.91 M |
| 11/24/2025 | $1.30 | $1.38 (6.15%) | $1.39 | $1.24 | 52.60 K | $1.91 M |
| 11/21/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.24 | 46.63 K | $1.76 M |
| 11/20/2025 | $1.39 | $1.26 (-9.35%) | $1.45 | $1.26 | 55.98 K | $1.75 M |
| 11/19/2025 | $1.44 | $1.42 (-1.39%) | $1.51 | $1.38 | 37.15 K | $1.97 M |
| 11/18/2025 | $1.40 | $1.44 (2.86%) | $1.46 | $1.35 | 49.04 K | $2.00 M |
| 11/17/2025 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.35 | 97.23 K | $1.98 M |
| 11/14/2025 | $1.43 | $1.48 (3.5%) | $1.53 | $1.43 | 27.90 K | $2.05 M |
| 11/13/2025 | $1.65 | $1.55 (-6.06%) | $1.68 | $1.48 | 85.31 K | $2.15 M |
| 11/12/2025 | $1.73 | $1.62 (-6.36%) | $1.73 | $1.60 | 55.04 K | $2.25 M |
| 11/11/2025 | $1.53 | $1.73 (13.07%) | $1.75 | $1.53 | 77.30 K | $2.40 M |
| 11/10/2025 | $1.56 | $1.57 (0.64%) | $1.61 | $1.56 | 32.20 K | $2.18 M |
| 11/07/2025 | $1.55 | $1.57 (1.29%) | $1.59 | $1.39 | 144.50 K | $2.18 M |
| 11/06/2025 | $1.73 | $1.59 (-8.09%) | $1.77 | $1.55 | 56.40 K | $2.21 M |
| 11/05/2025 | $1.73 | $1.73 (0%) | $1.77 | $1.64 | 52.20 K | $2.40 M |
| 11/04/2025 | $1.81 | $1.79 (-1.1%) | $1.86 | $1.78 | 46.30 K | $2.48 M |
| 11/03/2025 | $1.97 | $1.78 (-9.64%) | $1.98 | $1.69 | 53.58 K | $2.47 M |
| 10/31/2025 | $2.13 | $1.97 (-7.51%) | $2.14 | $1.91 | 101.49 K | $2.73 M |
| 10/30/2025 | $2.24 | $2.20 (-1.79%) | $2.29 | $2.18 | 26.59 K | $3.05 M |
| 10/29/2025 | $2.19 | $2.29 (4.57%) | $2.36 | $2.17 | 54.55 K | $3.18 M |
| 10/28/2025 | $2.24 | $2.21 (-1.34%) | $2.33 | $2.19 | 96.91 K | $3.07 M |
| 10/27/2025 | $2.24 | $2.28 (1.79%) | $2.38 | $2.24 | 86.62 K | $3.16 M |
| 10/24/2025 | $2.34 | $2.31 (-1.28%) | $2.40 | $2.27 | 72.00 K | $3.20 M |
| 10/23/2025 | $2.63 | $2.43 (-7.6%) | $2.63 | $2.38 | 72.05 K | $3.37 M |
| 10/22/2025 | $2.56 | $2.44 (-4.69%) | $2.57 | $2.40 | 85.31 K | $3.38 M |
| 10/21/2025 | $2.54 | $2.56 (0.79%) | $2.67 | $2.52 | 99.31 K | $3.55 M |
| 10/20/2025 | $2.58 | $2.59 (0.39%) | $2.69 | $2.56 | 84.54 K | $3.59 M |
| 10/17/2025 | $2.80 | $2.58 (-7.86%) | $2.87 | $2.57 | 182.24 K | $3.58 M |
| 10/16/2025 | $3.14 | $2.94 (-6.37%) | $3.41 | $2.94 | 321.64 K | $4.08 M |
| 10/15/2025 | $3.10 | $3.34 (7.74%) | $3.50 | $3.10 | 352.30 K | $4.63 M |
| 10/14/2025 | $3.05 | $3.50 (14.75%) | $3.78 | $2.91 | 1.94 M | $4.85 M |
| 10/13/2025 | $2.86 | $2.85 (-0.35%) | $3.12 | $2.82 | 459.12 K | $3.95 M |
| 10/10/2025 | $3.00 | $3.19 (6.33%) | $3.29 | $2.65 | 1.78 M | $4.42 M |
| 10/09/2025 | $3.79 | $3.28 (-13.46%) | $4.17 | $2.62 | 106.54 M | $4.55 M |
| 10/08/2025 | $1.75 | $1.87 (6.86%) | $1.92 | $1.65 | 850.00 K | $2.59 M |
| 10/07/2025 | $1.97 | $2.14 (8.63%) | $2.69 | $1.91 | 42.41 M | $2.97 M |
| 10/06/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.52 | 878.70 K | $2.15 M |
| 10/03/2025 | $1.56 | $1.54 (-1.28%) | $1.61 | $1.53 | 19.83 K | $2.14 M |
| 10/02/2025 | $1.56 | $1.61 (3.21%) | $1.67 | $1.50 | 77.40 K | $2.23 M |
| 10/01/2025 | $1.51 | $1.53 (1.32%) | $1.54 | $1.50 | 87.54 K | $2.12 M |
| 09/30/2025 | $1.52 | $1.52 (0%) | $1.54 | $1.49 | 43.53 K | $2.11 M |
| 09/29/2025 | $1.49 | $1.54 (3.36%) | $1.54 | $1.45 | 38.47 K | $2.14 M |
| 09/26/2025 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.44 | 41.15 K | $2.07 M |
| 09/25/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.54 | 60.10 K | $2.16 M |
| 09/24/2025 | $1.53 | $1.63 (6.54%) | $1.70 | $1.53 | 167.79 K | $2.26 M |
| 09/23/2025 | $1.49 | $1.53 (2.68%) | $1.55 | $1.49 | 24.00 K | $2.12 M |
| 09/22/2025 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.47 | 38.84 K | $2.11 M |
| 09/19/2025 | $1.52 | $1.46 (-3.95%) | $1.56 | $1.46 | 82.80 K | $2.03 M |
| 09/18/2025 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.48 | 152.94 K | $2.11 M |
| 09/17/2025 | $1.53 | $1.55 (1.31%) | $1.57 | $1.52 | 628.10 K | $2.15 M |
| 09/16/2025 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.51 | 61.90 K | $2.12 M |
| 09/15/2025 | $1.63 | $1.54 (-5.52%) | $1.63 | $1.54 | 95.94 K | $2.14 M |
| 09/12/2025 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.50 | 336.21 K | $2.18 M |
| 09/11/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.45 | 40.52 K | $2.04 M |
| 09/10/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.44 | 57.35 K | $2.01 M |
| 09/09/2025 | $1.43 | $1.43 (0%) | $1.45 | $1.40 | 49.00 K | $1.98 M |
| 09/08/2025 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.42 | 177.83 K | $1.97 M |
| 09/05/2025 | $1.37 | $1.45 (5.84%) | $1.47 | $1.37 | 83.52 K | $2.01 M |
| 09/04/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.37 | 179.81 K | $1.96 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.
