BloomZ Inc. Ordinary Shares (BLMZ) Charts

$0.15

$0 (-1.78%)
Last update: 01:00 PM EST
Day's range
$0.15
Day's range
$0.16

5 DAY PERFORMANCE

+2.86%

1 MONTH PERFORMANCE

-4.44%

3 MONTH PERFORMANCE

-7.86%

6 MONTH PERFORMANCE

-74.41%

YEAR-TO-DATE PERFORMANCE

-72.98%

BloomZ Inc. Ordinary Shares Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/14/2025 $0.21 $0.24 (12.32%) $0.24 $0.20 1.25 M $2.95 M
04/11/2025 $0.18 $0.20 (13.41%) $0.21 $0.17 394.61 K $2.52 M
04/10/2025 $0.18 $0.18 (-1.1%) $0.18 $0.17 61.92 K $2.23 M
04/09/2025 $0.17 $0.19 (12.11%) $0.19 $0.16 267.40 K $2.33 M
04/08/2025 $0.19 $0.17 (-11.34%) $0.21 $0.16 888.03 K $2.14 M
04/07/2025 $0.15 $0.17 (12.82%) $0.18 $0.15 581.83 K $2.17 M