-
5 DAY PERFORMANCE
+3.16% -
1 MONTH PERFORMANCE
-27.43% -
3 MONTH PERFORMANCE
-28.32%
BloomZ Inc. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.64 | $0.62 (-2.53%) | $0.65 | $0.61 | 77,462 | |
| 12/03/2024 | $0.65 | $0.64 (-2.69%) | $0.69 | $0.62 | 135,254 | $7.91 M |
| 12/02/2024 | $0.62 | $0.67 (8.66%) | $0.69 | $0.60 | 354,725 | $8.38 M |
| 11/29/2024 | $0.61 | $0.60 (-1.48%) | $0.62 | $0.58 | 59,200 | $7.47 M |
| 11/27/2024 | $0.61 | $0.61 (0.66%) | $0.62 | $0.60 | 112,767 | $7.64 M |
| 11/26/2024 | $0.74 | $0.65 (-12.48%) | $0.74 | $0.64 | 114,137 | $8.02 M |
| 11/25/2024 | $0.54 | $0.68 (24.81%) | $0.68 | $0.54 | 179,400 | $8.43 M |
| 11/22/2024 | $0.57 | $0.56 (-1.58%) | $0.58 | $0.53 | 49,209 | $6.98 M |
| 11/21/2024 | $0.57 | $0.57 (-0.98%) | $0.61 | $0.53 | 707,300 | $7.03 M |
| 11/20/2024 | $0.56 | $0.59 (5.18%) | $0.59 | $0.56 | 138,900 | $7.32 M |
| 11/19/2024 | $0.60 | $0.56 (-7.2%) | $0.61 | $0.50 | 345,200 | $6.94 M |
| 11/18/2024 | $0.66 | $0.60 (-7.79%) | $0.66 | $0.60 | 242,900 | $7.51 M |
| 11/15/2024 | $0.63 | $0.63 (0.56%) | $0.69 | $0.58 | 203,000 | $7.83 M |
| 11/14/2024 | $0.71 | $0.70 (-2.28%) | $0.75 | $0.67 | 844,239 | $8.65 M |
| 11/13/2024 | $0.80 | $0.75 (-6.63%) | $0.81 | $0.71 | 219,400 | $9.29 M |
| 11/12/2024 | $0.75 | $0.80 (7.38%) | $0.80 | $0.72 | 103,000 | $9.95 M |
| 11/11/2024 | $0.85 | $0.77 (-9.75%) | $0.88 | $0.70 | 185,901 | $9.55 M |
| 11/08/2024 | $0.85 | $0.87 (2.71%) | $0.88 | $0.81 | 74,884 | $10.86 M |
| 11/07/2024 | $0.86 | $0.86 (0%) | $0.92 | $0.83 | 60,012 | $10.69 M |
| 11/06/2024 | $0.89 | $0.88 (-1.12%) | $0.92 | $0.87 | 126,092 | $10.94 M |
| 11/05/2024 | $0.83 | $0.90 (8.92%) | $0.92 | $0.83 | 47,700 | $11.24 M |
| 11/04/2024 | $0.89 | $0.85 (-4.01%) | $0.89 | $0.82 | 56,595 | $10.62 M |
| 11/01/2024 | $0.85 | $0.86 (1.16%) | $0.87 | $0.82 | 35,124 | $10.69 M |
| 10/31/2024 | $0.83 | $0.86 (3.61%) | $0.87 | $0.80 | 202,039 | $10.69 M |
| 10/30/2024 | $0.80 | $0.83 (3.49%) | $0.85 | $0.75 | 92,748 | $10.32 M |
| 10/29/2024 | $0.81 | $0.82 (1.6%) | $0.84 | $0.78 | 122,602 | $10.25 M |
| 10/28/2024 | $0.86 | $0.85 (-1.16%) | $0.90 | $0.78 | 176,618 | $10.57 M |
| 10/25/2024 | $0.86 | $0.88 (2.21%) | $0.94 | $0.86 | 135,345 | $10.93 M |
| 10/24/2024 | $0.88 | $0.86 (-2.27%) | $0.89 | $0.85 | 31,213 | $10.69 M |
| 10/23/2024 | $0.84 | $0.85 (1.81%) | $0.88 | $0.81 | 68,719 | $10.57 M |
| 10/22/2024 | $0.97 | $0.87 (-10.09%) | $0.97 | $0.86 | 157,805 | $10.84 M |
| 10/21/2024 | $0.98 | $0.96 (-1.84%) | $1.04 | $0.91 | 231,946 | $11.96 M |
| 10/18/2024 | $1.01 | $0.97 (-3.96%) | $1.06 | $0.95 | 208,400 | $12.06 M |
| 10/17/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.01 | 277,300 | $13.18 M |
| 10/16/2024 | $1.24 | $1.06 (-14.52%) | $1.30 | $1.02 | 638,400 | $13.18 M |
| 10/15/2024 | $1.26 | $1.28 (1.59%) | $1.39 | $1.26 | 517,032 | $15.92 M |
| 10/14/2024 | $1.34 | $1.31 (-2.24%) | $1.42 | $1.21 | 891,421 | $16.29 M |
| 10/11/2024 | $1.48 | $1.49 (0.68%) | $1.54 | $1.22 | 12.02 M | $18.53 M |
| 10/10/2024 | $1.40 | $1.34 (-4.29%) | $1.55 | $1.13 | 81.27 M | $16.66 M |
| 10/09/2024 | $0.70 | $0.72 (2.91%) | $0.75 | $0.69 | 5.87 M | $8.89 M |
| 10/08/2024 | $0.72 | $0.74 (2.08%) | $0.75 | $0.68 | 470,900 | $9.14 M |
| 10/07/2024 | $0.75 | $0.68 (-8.8%) | $0.75 | $0.68 | 270,900 | $8.51 M |
| 10/04/2024 | $0.72 | $0.73 (1.12%) | $0.75 | $0.71 | 25,041 | $9.02 M |
| 10/03/2024 | $0.74 | $0.73 (-0.68%) | $0.78 | $0.70 | 45,707 | $9.13 M |
| 10/02/2024 | $0.72 | $0.70 (-2.5%) | $0.76 | $0.69 | 86,300 | $8.73 M |
| 10/01/2024 | $0.86 | $0.73 (-14.71%) | $0.90 | $0.72 | 121,246 | $9.09 M |
| 09/30/2024 | $0.86 | $0.87 (1.02%) | $0.91 | $0.83 | 46,345 | $10.80 M |
| 09/27/2024 | $0.92 | $0.85 (-7.11%) | $0.98 | $0.83 | 131,530 | $10.57 M |
| 09/26/2024 | $0.94 | $0.91 (-3.19%) | $1.00 | $0.90 | 174,762 | $11.32 M |
| 09/25/2024 | $0.91 | $0.89 (-2.75%) | $0.93 | $0.87 | 91,934 | $11.00 M |
| 09/24/2024 | $0.90 | $0.90 (-0.02%) | $0.94 | $0.88 | 67,943 | $11.17 M |
| 09/23/2024 | $0.97 | $0.90 (-7.17%) | $0.97 | $0.87 | 211,400 | $11.17 M |
| 09/20/2024 | $1.02 | $1.04 (1.96%) | $1.13 | $0.91 | 225,548 | $12.93 M |
| 09/19/2024 | $1.26 | $1.03 (-18.25%) | $1.30 | $0.86 | 802,525 | $12.81 M |
| 09/18/2024 | $1.64 | $1.37 (-16.46%) | $1.66 | $1.28 | 353,317 | $17.04 M |
| 09/17/2024 | $1.73 | $1.62 (-6.36%) | $1.73 | $1.58 | 279,243 | $20.14 M |
| 09/16/2024 | $1.87 | $1.73 (-7.49%) | $1.95 | $1.60 | 505,801 | $21.51 M |
| 09/13/2024 | $1.74 | $1.92 (10.34%) | $2.00 | $1.67 | 583,314 | $23.88 M |
| 09/12/2024 | $1.72 | $1.79 (4.07%) | $1.95 | $1.70 | 1.24 M | $22.26 M |
| 09/11/2024 | $2.25 | $1.77 (-21.33%) | $2.25 | $1.66 | 3.31 M | $22.01 M |
| 09/10/2024 | $3.05 | $2.21 (-27.54%) | $3.36 | $2.05 | 44.72 M | $27.48 M |
| 09/09/2024 | $2.15 | $2.30 (6.98%) | $2.69 | $1.93 | 58.81 M | $28.60 M |
| 09/06/2024 | $1.42 | $1.77 (24.65%) | $2.80 | $1.33 | 145.44 M | $22.01 M |
| 09/05/2024 | $0.92 | $0.81 (-12.17%) | $0.92 | $0.70 | 3.91 M | $10.05 M |
| 09/04/2024 | $0.83 | $0.87 (4.72%) | $0.90 | $0.83 | 34,002 | $10.76 M |