5 DAY PERFORMANCE
+42.27%
1 MONTH PERFORMANCE
+36.35%
3 MONTH PERFORMANCE
-17.53%
6 MONTH PERFORMANCE
-57.49%
YEAR-TO-DATE PERFORMANCE
-62.88%
BloomZ Inc. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $0.30 | $0.21 (-28.38%) | $0.30 | $0.19 | 312.47 M | $2.64 M |
| 07/14/2025 | $0.15 | $0.15 (2.86%) | $0.15 | $0.15 | 39.91 M | $1.88 M |
| 07/11/2025 | $0.15 | $0.15 (1.38%) | $0.15 | $0.14 | 1.63 M | $1.83 M |
| 07/10/2025 | $0.15 | $0.15 (2.4%) | $0.15 | $0.15 | 911.71 K | $1.86 M |
| 07/09/2025 | $0.15 | $0.15 (1.45%) | $0.15 | $0.14 | 1.60 M | $1.83 M |
| 07/08/2025 | $0.15 | $0.16 (5.46%) | $0.16 | $0.15 | 604.60 K | $1.94 M |
| 07/07/2025 | $0.15 | $0.15 (-5.5%) | $0.16 | $0.14 | 2.03 M | $1.82 M |
| 07/03/2025 | $0.16 | $0.15 (-3.31%) | $0.16 | $0.15 | 521.73 K | $1.92 M |
| 07/02/2025 | $0.14 | $0.16 (12.57%) | $0.16 | $0.14 | 2.36 M | $1.96 M |
| 07/01/2025 | $0.15 | $0.15 (0.67%) | $0.16 | $0.15 | 1.11 M | $1.87 M |
| 06/30/2025 | $0.15 | $0.16 (5.72%) | $0.16 | $0.15 | 2.05 M | $1.98 M |
| 06/27/2025 | $0.15 | $0.16 (1.3%) | $0.16 | $0.15 | 1.22 M | $1.94 M |
| 06/26/2025 | $0.16 | $0.16 (-0.19%) | $0.17 | $0.15 | 1.89 M | $1.99 M |
| 06/25/2025 | $0.17 | $0.16 (-5.12%) | $0.17 | $0.16 | 1.55 M | $1.96 M |
| 06/24/2025 | $0.16 | $0.16 (-2.01%) | $0.17 | $0.16 | 2.38 M | $2.00 M |
| 06/23/2025 | $0.15 | $0.17 (7.93%) | $0.17 | $0.15 | 3.87 M | $2.06 M |
| 06/20/2025 | $0.16 | $0.16 (-2.06%) | $0.16 | $0.15 | 27.77 M | $1.95 M |
| 06/18/2025 | $0.16 | $0.16 (-0.7%) | $0.17 | $0.15 | 3.94 M | $1.94 M |
| 06/17/2025 | $0.15 | $0.15 (2.21%) | $0.15 | $0.14 | 1.29 M | $1.84 M |
| 06/16/2025 | $0.16 | $0.15 (-4.66%) | $0.16 | $0.15 | 1.40 M | $1.88 M |
| 06/13/2025 | $0.16 | $0.16 (-0.45%) | $0.16 | $0.14 | 3.04 M | $1.94 M |
| 06/12/2025 | $0.17 | $0.16 (-4.22%) | $0.17 | $0.16 | 2.96 M | $1.98 M |
| 06/11/2025 | $0.16 | $0.17 (2.64%) | $0.18 | $0.16 | 3.67 M | $2.08 M |
| 06/10/2025 | $0.16 | $0.18 (9.37%) | $0.18 | $0.16 | 7.68 M | $2.18 M |
| 06/09/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 3.36 M | $2.09 M |
| 06/06/2025 | $0.16 | $0.16 (-0.98%) | $0.17 | $0.16 | 5.55 M | $2.01 M |
| 06/05/2025 | $0.16 | $0.17 (12.48%) | $0.18 | $0.16 | 6.71 M | $2.17 M |
| 06/04/2025 | $0.18 | $0.17 (-6.65%) | $0.20 | $0.16 | 33.50 M | $2.08 M |
| 06/03/2025 | $0.14 | $0.17 (19.74%) | $0.18 | $0.14 | 42.32 M | $2.08 M |
| 06/02/2025 | $0.15 | $0.14 (-0.41%) | $0.15 | $0.14 | 3.53 M | $1.80 M |
| 05/30/2025 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.13 | 3.54 M | $1.74 M |
| 05/29/2025 | $0.15 | $0.15 (-1.6%) | $0.16 | $0.14 | 4.40 M | $1.84 M |
| 05/28/2025 | $0.19 | $0.16 (-14.2%) | $0.19 | $0.15 | 7.60 M | $1.98 M |
| 05/27/2025 | $0.20 | $0.19 (-4.71%) | $0.21 | $0.17 | 16.68 M | $2.31 M |
| 05/23/2025 | $0.25 | $0.21 (-16%) | $0.26 | $0.18 | 393.73 M | $2.61 M |
| 05/22/2025 | $0.12 | $0.13 (11.67%) | $0.14 | $0.12 | 55.59 M | $1.67 M |
| 05/21/2025 | $0.14 | $0.13 (-7.87%) | $0.15 | $0.12 | 18.29 M | $1.62 M |
| 05/20/2025 | $0.25 | $0.15 (-38.83%) | $0.39 | $0.15 | 763.11 M | $1.89 M |
| 05/19/2025 | $0.10 | $0.10 (2.52%) | $0.11 | $0.09 | 1.62 M | $1.27 M |
| 05/16/2025 | $0.11 | $0.11 (-2.58%) | $0.12 | $0.10 | 2.05 M | $1.31 M |
| 05/15/2025 | $0.08 | $0.12 (37.99%) | $0.13 | $0.08 | 12.81 M | $1.45 M |
| 05/14/2025 | $0.14 | $0.10 (-28.16%) | $0.15 | $0.06 | 16.41 M | $1.23 M |
| 05/13/2025 | $0.15 | $0.14 (-3.34%) | $0.15 | $0.14 | 10.15 M | $1.76 M |
| 05/12/2025 | $0.15 | $0.16 (6.9%) | $0.16 | $0.13 | 11.49 M | $1.93 M |
| 05/09/2025 | $0.17 | $0.15 (-11.61%) | $0.17 | $0.14 | 9.00 M | $1.87 M |
| 05/08/2025 | $0.16 | $0.16 (0.64%) | $0.18 | $0.14 | 7.00 M | $1.96 M |
| 05/07/2025 | $0.17 | $0.16 (-4.42%) | $0.17 | $0.15 | 6.47 M | $2.01 M |
| 05/06/2025 | $0.36 | $0.19 (-47.14%) | $0.39 | $0.18 | 171.43 M | $2.36 M |
| 05/05/2025 | $0.15 | $0.18 (18.5%) | $0.19 | $0.15 | 19.44 M | $2.25 M |
| 05/02/2025 | $0.18 | $0.17 (-6.54%) | $0.19 | $0.16 | 3.06 M | $2.08 M |
| 05/01/2025 | $0.15 | $0.21 (41.93%) | $0.22 | $0.15 | 14.53 M | $2.56 M |
| 04/30/2025 | $0.16 | $0.15 (-3.61%) | $0.16 | $0.14 | 734.90 K | $1.86 M |
| 04/29/2025 | $0.15 | $0.16 (6.02%) | $0.17 | $0.15 | 1.00 M | $1.97 M |
| 04/28/2025 | $0.15 | $0.15 (0.52%) | $0.16 | $0.13 | 381.60 K | $1.91 M |
| 04/25/2025 | $0.15 | $0.16 (7.21%) | $0.17 | $0.15 | 887.93 K | $1.96 M |
| 04/24/2025 | $0.15 | $0.15 (-2.45%) | $0.16 | $0.13 | 1.02 M | $1.83 M |
| 04/23/2025 | $0.13 | $0.14 (8.85%) | $0.15 | $0.13 | 325.55 K | $1.79 M |
| 04/22/2025 | $0.12 | $0.13 (10.55%) | $0.15 | $0.12 | 1.33 M | $1.63 M |
| 04/21/2025 | $0.15 | $0.12 (-14.48%) | $0.15 | $0.11 | 1.13 M | $1.54 M |
| 04/17/2025 | $0.15 | $0.14 (-3.83%) | $0.15 | $0.13 | 3.24 M | $1.75 M |
| 04/16/2025 | $0.20 | $0.17 (-15.81%) | $0.21 | $0.16 | 19.14 M | $2.09 M |
| 04/15/2025 | $0.24 | $0.26 (9.09%) | $0.27 | $0.23 | 10.71 M | $3.21 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.
