BloomZ Inc. Ordinary Shares (BLMZ) Charts

$0.15

south_east
-$0 (3.08%)
Day's range
$0.15
Day's range
$0.15

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