5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
-23.62%
Bloomia Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $3.87 | $3.87 (0%) | $3.99 | $3.80 | 1.74 K | $6.85 M |
| 02/26/2026 | $3.86 | $3.83 (-0.78%) | $3.94 | $3.76 | 5.31 K | $6.78 M |
| 02/25/2026 | $3.89 | $3.88 (-0.26%) | $3.90 | $3.63 | 3.84 K | $6.87 M |
| 02/24/2026 | $3.89 | $3.87 (-0.51%) | $3.89 | $3.87 | 1.40 K | $6.85 M |
| 02/23/2026 | $4.17 | $3.95 (-5.28%) | $4.18 | $3.95 | 900 | $6.99 M |
| 02/20/2026 | $3.84 | $4.05 (5.47%) | $4.05 | $3.76 | 18.10 K | $7.17 M |
| 02/19/2026 | $3.78 | $3.98 (5.29%) | $3.98 | $3.76 | 945 | $7.04 M |
| 02/18/2026 | $3.81 | $3.77 (-1.05%) | $4.04 | $3.73 | 5.54 K | $6.67 M |
| 02/17/2026 | $4.11 | $3.90 (-5.11%) | $4.11 | $3.82 | 8.90 K | $6.90 M |
| 02/13/2026 | $4.47 | $4.20 (-6.04%) | $4.47 | $3.90 | 64.70 K | $7.43 M |
| 02/12/2026 | $4.33 | $4.47 (3.23%) | $4.57 | $4.33 | 6.70 K | $7.91 M |
| 02/11/2026 | $4.52 | $4.39 (-2.88%) | $4.62 | $4.32 | 10.41 K | $7.77 M |
| 02/10/2026 | $4.47 | $4.49 (0.45%) | $4.77 | $4.30 | 14.80 K | $7.95 M |
| 02/09/2026 | $4.41 | $4.53 (2.72%) | $4.79 | $4.41 | 8.04 K | $8.02 M |
| 02/06/2026 | $4.32 | $4.80 (11.11%) | $4.99 | $4.28 | 32.71 K | $8.50 M |
| 02/05/2026 | $4.31 | $4.41 (2.32%) | $4.65 | $4.31 | 4.20 K | $7.81 M |
| 02/04/2026 | $4.41 | $4.38 (-0.68%) | $4.65 | $4.30 | 14.20 K | $7.75 M |
| 02/03/2026 | $4.52 | $4.38 (-3.1%) | $5.00 | $4.30 | 43.54 K | $7.75 M |
| 02/02/2026 | $5.12 | $4.65 (-9.18%) | $5.12 | $4.60 | 162.02 K | $8.23 M |
| 01/30/2026 | $4.74 | $5.25 (10.76%) | $5.40 | $4.66 | 69.00 K | $9.29 M |
| 01/29/2026 | $4.76 | $4.71 (-1.05%) | $4.76 | $4.58 | 16.30 K | $8.34 M |
| 01/28/2026 | $4.40 | $4.76 (8.18%) | $4.99 | $4.37 | 95.05 K | $8.43 M |
| 01/27/2026 | $4.27 | $4.32 (1.17%) | $4.44 | $4.14 | 51.62 K | $7.65 M |
| 01/26/2026 | $3.76 | $4.31 (14.63%) | $4.38 | $3.67 | 80.70 K | $7.63 M |
| 01/23/2026 | $3.54 | $3.73 (5.37%) | $3.96 | $3.52 | 201.80 K | $6.60 M |
| 01/22/2026 | $3.67 | $3.71 (1.09%) | $3.85 | $3.53 | 65.60 K | $6.57 M |
| 01/21/2026 | $3.83 | $3.47 (-9.4%) | $3.98 | $3.40 | 109.00 K | $6.14 M |
| 01/20/2026 | $3.51 | $3.99 (13.68%) | $4.83 | $3.51 | 689.90 K | $7.06 M |
| 01/16/2026 | $4.25 | $3.52 (-17.18%) | $4.30 | $3.52 | 169.90 K | $6.23 M |
| 01/15/2026 | $3.58 | $4.19 (17.04%) | $4.30 | $3.55 | 408.40 K | $7.42 M |
| 01/14/2026 | $3.58 | $3.56 (-0.56%) | $3.58 | $3.45 | 4.70 K | $6.30 M |
| 01/13/2026 | $3.55 | $3.51 (-1.13%) | $3.55 | $3.51 | 1.20 K | $6.21 M |
| 01/12/2026 | $3.51 | $3.55 (1.14%) | $3.88 | $3.50 | 44.70 K | $6.28 M |
| 01/09/2026 | $3.51 | $3.53 (0.57%) | $3.55 | $3.50 | 8.70 K | $6.25 M |
| 01/08/2026 | $3.55 | $3.54 (-0.28%) | $3.57 | $3.53 | 3.60 K | $6.27 M |
| 01/07/2026 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.54 | 1.60 K | $6.27 M |
| 01/06/2026 | $3.50 | $3.55 (1.43%) | $3.60 | $3.49 | 9.10 K | $6.28 M |
| 01/05/2026 | $3.43 | $3.48 (1.46%) | $3.56 | $3.43 | 5.90 K | $6.16 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.
