-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
-34.35% -
3 MONTH PERFORMANCE
-64.85% -
6 MONTH PERFORMANCE
-98.16% -
YEAR-TO-DATE PERFORMANCE
-99.25% -
1 YEAR PERFORMANCE
-99.70%
Bluejay Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.34 | $3.52 (5.39%) | $3.99 | $3.30 | 106,907 | $33.64 M |
| 11/21/2024 | $3.26 | $3.50 (7.36%) | $3.79 | $3.20 | 116,014 | $33.45 M |
| 11/20/2024 | $3.20 | $3.44 (7.5%) | $3.58 | $3.05 | 149,261 | $32.87 M |
| 11/19/2024 | $3.65 | $3.24 (-11.23%) | $3.77 | $3.03 | 169,700 | $30.96 M |
| 11/18/2024 | $3.18 | $3.73 (17.3%) | $4.07 | $3.13 | 225,537 | $35.64 M |
| 11/15/2024 | $3.71 | $3.31 (-10.78%) | $3.71 | $3.26 | 124,916 | $31.63 M |
| 11/14/2024 | $4.14 | $3.70 (-10.63%) | $4.25 | $3.50 | 144,854 | $353,567 |
| 11/13/2024 | $4.75 | $5.20 (9.47%) | $5.79 | $4.61 | 213,950 | $496,904 |
| 11/12/2024 | $5.15 | $5.40 (4.85%) | $7.00 | $5.01 | 790,290 | $516,016 |
| 11/11/2024 | $4.59 | $4.71 (2.61%) | $4.85 | $4.44 | 66,838 | $450,081 |
| 11/08/2024 | $4.00 | $4.55 (13.75%) | $4.74 | $4.00 | 133,646 | $434,791 |
| 11/07/2024 | $4.81 | $4.63 (-3.74%) | $5.85 | $4.53 | 718,254 | $442,436 |
| 11/06/2024 | $5.07 | $4.60 (-9.27%) | $5.45 | $4.35 | 414,348 | $439,569 |
| 11/05/2024 | $3.71 | $6.85 (84.64%) | $12.45 | $3.71 | 15.70 M | $654,576 |
| 11/04/2024 | $4.20 | $3.65 (-13.1%) | $4.20 | $3.64 | 40,528 | $348,789 |
| 11/01/2024 | $4.25 | $4.20 (-1.18%) | $4.35 | $4.00 | 28,132 | $401,346 |
| 10/31/2024 | $4.54 | $4.33 (-4.63%) | $4.63 | $4.00 | 42,028 | $413,769 |
| 10/30/2024 | $4.88 | $4.68 (-4.1%) | $4.93 | $4.35 | 29,372 | $447,214 |
| 10/29/2024 | $5.14 | $4.94 (-3.89%) | $5.28 | $4.83 | 22,604 | $472,059 |
| 10/28/2024 | $5.27 | $5.30 (0.57%) | $5.41 | $5.14 | 29,840 | $506,460 |
| 10/25/2024 | $4.97 | $5.27 (6.04%) | $5.56 | $4.87 | 60,094 | $503,594 |
| 10/24/2024 | $5.15 | $4.97 (-3.5%) | $5.25 | $4.50 | 77,326 | $474,926 |
| 10/23/2024 | $5.75 | $5.59 (-2.78%) | $5.83 | $5.15 | 188,972 | $534,172 |
| 10/22/2024 | $5.25 | $5.51 (4.95%) | $5.55 | $4.72 | 153,798 | $526,528 |
| 10/21/2024 | $4.70 | $5.35 (13.83%) | $5.84 | $4.55 | 213,566 | $511,238 |
| 10/18/2024 | $4.92 | $4.70 (-4.47%) | $5.03 | $4.10 | 87,314 | $449,125 |
| 10/17/2024 | $5.00 | $4.95 (-1%) | $5.11 | $4.78 | 56,138 | $473,015 |
| 10/16/2024 | $5.80 | $5.20 (-10.34%) | $6.73 | $4.84 | 277,196 | $496,904 |
| 10/15/2024 | $5.31 | $5.48 (3.2%) | $5.63 | $5.27 | 66,948 | $523,661 |
| 10/14/2024 | $5.65 | $5.45 (-3.54%) | $5.70 | $5.21 | 158,118 | $520,794 |
| 10/11/2024 | $5.85 | $5.79 (-1.03%) | $6.10 | $5.65 | 41,288 | $553,284 |
| 10/10/2024 | $6.02 | $5.90 (-1.99%) | $6.10 | $5.66 | 25,176 | $563,795 |
| 10/09/2024 | $5.68 | $6.05 (6.51%) | $6.28 | $5.63 | 43,346 | $578,129 |
| 10/08/2024 | $6.43 | $5.86 (-8.86%) | $6.45 | $5.63 | 62,338 | $559,973 |
| 10/07/2024 | $6.71 | $6.43 (-4.17%) | $6.71 | $6.15 | 17,326 | $614,441 |
| 10/04/2024 | $6.75 | $6.71 (-0.59%) | $6.80 | $6.35 | 35,126 | $641,198 |
| 10/03/2024 | $6.18 | $6.68 (8.09%) | $6.90 | $6.15 | 110,294 | $638,331 |
| 10/02/2024 | $6.27 | $6.15 (-1.91%) | $6.50 | $6.01 | 21,004 | $587,685 |
| 10/01/2024 | $6.35 | $6.27 (-1.26%) | $6.44 | $5.81 | 45,060 | $599,152 |
| 09/30/2024 | $6.80 | $6.35 (-6.62%) | $7.00 | $6.16 | 23,023 | $606,797 |
| 09/27/2024 | $6.95 | $7.01 (0.86%) | $7.24 | $6.45 | 27,768 | $669,865 |
| 09/26/2024 | $7.25 | $6.95 (-4.14%) | $7.25 | $6.78 | 11,280 | $664,132 |
| 09/25/2024 | $7.14 | $7.25 (1.54%) | $7.50 | $7.00 | 6,428 | $692,799 |
| 09/24/2024 | $6.95 | $7.24 (4.17%) | $7.35 | $6.77 | 15,444 | $691,844 |
| 09/23/2024 | $7.16 | $7.15 (-0.14%) | $7.38 | $6.70 | 16,754 | $683,244 |
| 09/20/2024 | $7.66 | $7.10 (-7.31%) | $8.23 | $7.01 | 25,038 | $678,466 |
| 09/19/2024 | $7.59 | $7.62 (0.4%) | $7.95 | $7.27 | 16,133 | $728,156 |
| 09/18/2024 | $7.36 | $7.47 (1.49%) | $7.71 | $7.35 | 11,174 | $713,822 |
| 09/17/2024 | $7.55 | $7.60 (0.66%) | $7.75 | $6.84 | 15,848 | $726,245 |
| 09/16/2024 | $7.70 | $7.51 (-2.47%) | $8.25 | $7.10 | 21,254 | $717,645 |
| 09/13/2024 | $7.56 | $7.57 (0.13%) | $8.00 | $7.55 | 18,004 | $723,378 |
| 09/12/2024 | $7.68 | $7.55 (-1.69%) | $8.25 | $7.36 | 18,637 | $721,467 |
| 09/11/2024 | $7.40 | $7.47 (0.95%) | $7.51 | $7.13 | 17,220 | $713,822 |
| 09/10/2024 | $7.50 | $7.25 (-3.33%) | $7.60 | $7.13 | 15,160 | $692,799 |
| 09/09/2024 | $7.49 | $7.36 (-1.74%) | $7.72 | $6.55 | 18,586 | $703,311 |
| 09/06/2024 | $7.60 | $7.48 (-1.58%) | $8.21 | $7.06 | 28,630 | $714,778 |
| 09/05/2024 | $7.65 | $7.65 (0%) | $7.75 | $7.30 | 30,972 | $731,023 |
| 09/04/2024 | $7.90 | $7.75 (-1.9%) | $8.55 | $7.57 | 27,930 | $740,579 |
| 09/03/2024 | $8.78 | $8.12 (-7.52%) | $8.78 | $7.58 | 42,404 | $775,935 |
| 08/30/2024 | $9.95 | $9.34 (-6.13%) | $10.07 | $8.55 | 62,930 | $892,517 |
| 08/29/2024 | $10.30 | $10.00 (-2.91%) | $10.77 | $9.38 | 98,678 | $955,586 |
| 08/28/2024 | $11.57 | $9.88 (-14.61%) | $11.75 | $9.51 | 127,114 | $944,118 |
| 08/27/2024 | $10.88 | $10.98 (0.92%) | $11.50 | $10.55 | 83,772 | $1.05 M |
| 08/26/2024 | $10.75 | $10.46 (-2.7%) | $11.70 | $10.31 | 69,086 | $999,542 |
| 08/23/2024 | $11.45 | $10.44 (-8.82%) | $11.45 | $10.00 | 65,726 | $997,631 |