5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-36.87%
3 MONTH PERFORMANCE
-51.35%
6 MONTH PERFORMANCE
-86.98%
YEAR-TO-DATE PERFORMANCE
-56.37%
BloomZ Inc. Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.25 | $0.26 (1.55%) | $0.26 | $0.23 | 136,772 | $3.12 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 |
| 01/31/2025 | $0.38 | $0.37 (-2.11%) | $0.39 | $0.36 | 74,300 | $4.61 M |
| 01/30/2025 | $0.38 | $0.39 (1.59%) | $0.39 | $0.33 | 502,444 | $4.86 M |
| 01/29/2025 | $0.40 | $0.40 (-0.9%) | $0.42 | $0.38 | 473,906 | $4.93 M |
| 01/28/2025 | $0.49 | $0.40 (-18.07%) | $0.49 | $0.37 | 442,400 | $4.96 M |
| 01/27/2025 | $0.47 | $0.47 (1.05%) | $0.49 | $0.47 | 100,534 | $5.84 M |
| 01/24/2025 | $0.49 | $0.47 (-4.86%) | $0.50 | $0.46 | 206,491 | $5.84 M |
| 01/23/2025 | $0.47 | $0.48 (2.77%) | $0.50 | $0.46 | 165,404 | $6.01 M |
| 01/22/2025 | $0.51 | $0.47 (-8.04%) | $0.51 | $0.45 | 270,642 | $5.83 M |
| 01/21/2025 | $0.51 | $0.50 (-2.39%) | $0.52 | $0.48 | 171,218 | $6.21 M |
| 01/17/2025 | $0.49 | $0.52 (5.48%) | $0.52 | $0.49 | 91,200 | $6.47 M |
| 01/16/2025 | $0.50 | $0.50 (-0.46%) | $0.52 | $0.49 | 92,424 | $6.22 M |
| 01/15/2025 | $0.51 | $0.50 (-2.07%) | $0.53 | $0.49 | 125,200 | $6.22 M |
| 01/14/2025 | $0.54 | $0.52 (-2.78%) | $0.59 | $0.49 | 86,814 | $6.52 M |
| 01/13/2025 | $0.57 | $0.55 (-3.91%) | $0.62 | $0.52 | 186,505 | $6.85 M |
| 01/10/2025 | $0.57 | $0.59 (2.85%) | $0.62 | $0.56 | 113,043 | $7.32 M |
| 01/08/2025 | $0.60 | $0.58 (-2.83%) | $0.63 | $0.56 | 189,200 | $7.21 M |
| 01/07/2025 | $0.59 | $0.58 (-2.01%) | $0.61 | $0.58 | 135,306 | $7.23 M |
| 01/06/2025 | $0.70 | $0.61 (-13.07%) | $0.71 | $0.60 | 446,141 | $7.52 M |
| 01/03/2025 | $0.60 | $0.70 (16.12%) | $0.71 | $0.59 | 756,051 | $8.69 M |
| 01/02/2025 | $0.57 | $0.60 (4.39%) | $0.65 | $0.57 | 148,336 | $7.40 M |
| 12/31/2024 | $0.70 | $0.57 (-18.14%) | $0.72 | $0.57 | 521,500 | $7.13 M |
| 12/30/2024 | $0.62 | $0.70 (12.9%) | $0.72 | $0.60 | 833,809 | $8.70 M |
| 12/27/2024 | $0.60 | $0.61 (1.67%) | $0.65 | $0.57 | 359,900 | $7.59 M |
| 12/26/2024 | $0.56 | $0.58 (3.09%) | $0.63 | $0.54 | 314,100 | $7.22 M |
| 12/24/2024 | $0.52 | $0.57 (10.04%) | $0.64 | $0.48 | 660,121 | $7.09 M |
| 12/23/2024 | $0.49 | $0.50 (1.23%) | $0.52 | $0.48 | 146,214 | $6.23 M |
| 12/20/2024 | $0.48 | $0.49 (1.87%) | $0.50 | $0.45 | 185,398 | $6.11 M |
| 12/19/2024 | $0.54 | $0.46 (-14.43%) | $0.54 | $0.45 | 258,200 | $5.75 M |
| 12/18/2024 | $0.53 | $0.49 (-8.05%) | $0.59 | $0.48 | 353,022 | $6.09 M |
| 12/17/2024 | $0.51 | $0.53 (5.15%) | $0.56 | $0.51 | 90,407 | $6.60 M |
| 12/16/2024 | $0.50 | $0.55 (9.84%) | $0.57 | $0.50 | 109,200 | $6.83 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.
