5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
-31.85%
3 MONTH PERFORMANCE
-59.57%
6 MONTH PERFORMANCE
-82.56%
YEAR-TO-DATE PERFORMANCE
-73.82%
BloomZ Inc. Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $0.15 | $0.15 (5.66%) | $0.15 | $0.15 | 558,286 | |
04/30/2025 | $0.16 | $0.15 (-3.61%) | $0.16 | $0.14 | 235,701 | $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 | 381,603 | $1.91 M |
04/25/2025 | $0.15 | $0.16 (7.21%) | $0.17 | $0.15 | 887,930 | $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 | 325,547 | $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 | 394,614 | $2.52 M |
04/10/2025 | $0.18 | $0.18 (-1.1%) | $0.18 | $0.17 | 61,923 | $2.23 M |
04/09/2025 | $0.17 | $0.19 (12.11%) | $0.19 | $0.16 | 267,400 | $2.33 M |
04/08/2025 | $0.19 | $0.17 (-11.34%) | $0.21 | $0.16 | 888,027 | $2.14 M |
04/07/2025 | $0.15 | $0.17 (12.82%) | $0.18 | $0.15 | 581,830 | $2.17 M |
04/04/2025 | $0.20 | $0.17 (-16.83%) | $0.20 | $0.15 | 1.45 M | $2.09 M |
04/03/2025 | $0.19 | $0.19 (-3.3%) | $0.21 | $0.18 | 1.85 M | $2.33 M |
04/02/2025 | $0.21 | $0.19 (-6.23%) | $0.22 | $0.19 | 239,910 | $2.41 M |
04/01/2025 | $0.20 | $0.22 (11.22%) | $0.24 | $0.19 | 574,848 | $2.74 M |
03/31/2025 | $0.23 | $0.20 (-10.13%) | $0.23 | $0.19 | 259,700 | $2.54 M |
03/28/2025 | $0.24 | $0.23 (-4.58%) | $0.25 | $0.20 | 795,527 | $2.85 M |
03/27/2025 | $0.25 | $0.25 (-1.79%) | $0.26 | $0.23 | 231,600 | $3.07 M |
03/26/2025 | $0.27 | $0.26 (-5.35%) | $0.29 | $0.26 | 170,911 | $3.19 M |
03/25/2025 | $0.27 | $0.29 (6.2%) | $0.30 | $0.27 | 136,700 | $3.58 M |
03/24/2025 | $0.27 | $0.28 (5.36%) | $0.29 | $0.26 | 176,844 | $3.47 M |
03/21/2025 | $0.27 | $0.26 (-6.08%) | $0.29 | $0.26 | 322,334 | $3.21 M |
03/20/2025 | $0.25 | $0.28 (11.05%) | $0.33 | $0.25 | 956,200 | $3.50 M |
03/19/2025 | $0.24 | $0.25 (3.89%) | $0.27 | $0.24 | 79,300 | $3.12 M |
03/18/2025 | $0.24 | $0.26 (7.22%) | $0.26 | $0.24 | 44,900 | $3.21 M |
03/17/2025 | $0.24 | $0.26 (7.39%) | $0.27 | $0.24 | 42,408 | $3.22 M |
03/14/2025 | $0.25 | $0.26 (1.55%) | $0.26 | $0.23 | 139,431 | $3.18 M |
03/13/2025 | $0.25 | $0.25 (-2.26%) | $0.26 | $0.24 | 173,800 | $3.06 M |
03/12/2025 | $0.25 | $0.25 (0.84%) | $0.27 | $0.25 | 236,951 | $3.12 M |
03/11/2025 | $0.25 | $0.26 (2%) | $0.26 | $0.23 | 133,943 | $3.17 M |
03/10/2025 | $0.26 | $0.25 (-5%) | $0.27 | $0.24 | 300,312 | $3.07 M |
03/07/2025 | $0.24 | $0.25 (2.09%) | $0.27 | $0.22 | 404,200 | $3.08 M |
03/06/2025 | $0.29 | $0.25 (-12.32%) | $0.29 | $0.22 | 742,714 | $3.11 M |
03/05/2025 | $0.26 | $0.27 (1.03%) | $0.29 | $0.26 | 293,832 | $3.30 M |
03/04/2025 | $0.28 | $0.27 (-3.36%) | $0.30 | $0.25 | 499,800 | $3.36 M |
03/03/2025 | $0.35 | $0.29 (-16.54%) | $0.36 | $0.29 | 657,041 | $3.63 M |
02/28/2025 | $0.33 | $0.37 (12.88%) | $0.39 | $0.30 | 1.94 M | $4.63 M |
02/27/2025 | $0.36 | $0.34 (-6.41%) | $0.38 | $0.32 | 5.11 M | $4.23 M |
02/26/2025 | $0.39 | $0.36 (-6.55%) | $0.41 | $0.35 | 7.55 M | $4.47 M |
02/25/2025 | $0.41 | $0.39 (-3.9%) | $0.41 | $0.38 | 75,018 | $4.90 M |
02/24/2025 | $0.40 | $0.40 (-1.37%) | $0.41 | $0.39 | 100,088 | $4.92 M |
02/21/2025 | $0.40 | $0.41 (1.65%) | $0.42 | $0.38 | 208,200 | $5.06 M |
02/20/2025 | $0.39 | $0.40 (3.73%) | $0.40 | $0.38 | 101,453 | $4.97 M |
02/19/2025 | $0.40 | $0.41 (1.48%) | $0.41 | $0.38 | 93,834 | $5.04 M |
02/18/2025 | $0.40 | $0.39 (-2.77%) | $0.41 | $0.38 | 80,641 | $4.85 M |
02/14/2025 | $0.42 | $0.40 (-5.26%) | $0.42 | $0.38 | 42,357 | $4.92 M |
02/13/2025 | $0.37 | $0.40 (7.38%) | $0.41 | $0.37 | 156,722 | $4.96 M |
02/12/2025 | $0.39 | $0.38 (-1.79%) | $0.39 | $0.36 | 150,800 | $4.76 M |
02/11/2025 | $0.35 | $0.37 (5.4%) | $0.37 | $0.35 | 116,467 | $4.61 M |
02/10/2025 | $0.38 | $0.37 (-1.84%) | $0.39 | $0.36 | 98,807 | $4.64 M |
02/07/2025 | $0.36 | $0.36 (0.28%) | $0.37 | $0.36 | 60,154 | $4.51 M |
02/06/2025 | $0.36 | $0.37 (2.89%) | $0.40 | $0.36 | 60,838 | $4.64 M |
02/05/2025 | $0.38 | $0.36 (-5.42%) | $0.40 | $0.36 | 68,416 | $4.47 M |
02/04/2025 | $0.36 | $0.40 (9.48%) | $0.40 | $0.36 | 40,000 | $4.94 M |
02/03/2025 | $0.38 | $0.37 (-2.89%) | $0.39 | $0.36 | 89,215 | $4.59 M |