Get the Stockscreener App
0.2137
3.48%
-0.00775
Bloomz Inc Stock (BLMZ) Price History
The historical daily chart and data for Bloomz Inc stock (BLMZ), show that the latest closing stock price as of July 29, 2025, is $0.2137.
- Bloomz Inc all-time high stock price is $3.36, occurred on September 10, 2024.
- The lowest Bloomz Inc stock price recorded was $0.06 on May 14, 2025. Since then, Bloomz Inc's stock price has risen over 256.09% to $0.2137 now.
- The 52-week high stock price for BLMZ is $3.36, representing a 1,473% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for BLMZ is $0.06, indicating a -71.92% decrease from the current share price, occurred on May 14, 2025.
The table below shows more information about BLMZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $0.223 | $0.2066 | $0.0164 | 2,522,977.0 | -3.30% |
| Jul 28, 2025 | $0.238 | $0.2205 | $0.0175 | 4,202,009.0 | -5.02% |
| Jul 25, 2025 | $0.2448 | $0.2251 | $0.0197 | 5,852,767.0 | -6.91% |
| Jul 24, 2025 | $0.2569 | $0.2282 | $0.0287 | 12,260,811.0 | +8.63% |
| Jul 23, 2025 | $0.2309 | $0.21 | $0.0209 | 16,592,144.0 | -9.36% |
| Jul 22, 2025 | $0.319 | $0.233 | $0.086 | 185,197,962.0 | +30.95% |
| Jul 21, 2025 | $0.2068 | $0.182 | $0.0248 | 26,701,593.0 | -0.31% |
| Jul 18, 2025 | $0.216 | $0.1923 | $0.0237 | 4,023,703.0 | -6.97% |
| Jul 17, 2025 | $0.22 | $0.1997 | $0.0203 | 7,345,092.0 | +6.03% |
| Jul 16, 2025 | $0.207 | $0.1733 | $0.0337 | 19,940,851.0 | -7.15% |
| Jul 15, 2025 | $0.3023 | $0.1931 | $0.1092 | 312,866,734.0 | +40.67% |
| Jul 14, 2025 | $0.1514 | $0.147 | $0.0044 | 18,894,203.0 | +2.86% |
| Jul 11, 2025 | $0.1508 | $0.144 | $0.0068 | 1,618,972.0 | -1.67% |
| Jul 10, 2025 | $0.1527 | $0.146 | $0.0067 | 889,433.0 | +1.63% |
| Jul 09, 2025 | $0.152 | $0.144 | $0.00795 | 1,585,926.0 | -5.95% |
| Jul 08, 2025 | $0.1564 | $0.1483 | $0.0081 | 579,103.0 | +7.12% |
| Jul 07, 2025 | $0.1563 | $0.1401 | $0.0162 | 2,026,404.0 | -5.62% |
| Jul 03, 2025 | $0.16 | $0.1514 | $0.0086 | 521,733.0 | -1.84% |
| Jul 02, 2025 | $0.16 | $0.14 | $0.02 | 2,304,214.0 | +4.72% |
| Jul 01, 2025 | $0.155 | $0.1465 | $0.0085 | 989,652.0 | -5.29% |
Bloomz Inc Stock (BLMZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bloomz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLMZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bloomz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bloomz Inc Stock (BLMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.319 | $0.14 | $0.179 | 626,916,283.0 | +34.74% |
| Jun, 2025 | $0.2034 | $0.138 | $0.0654 | 148,918,996.0 | +13.83% |
| May, 2025 | $0.39 | $0.06 | $0.33 | 1,514,619,348.0 | -6.56% |
| Apr, 2025 | $0.265 | $0.1102 | $0.1548 | 36,685,236.0 | -26.76% |
| Mar, 2025 | $0.362 | $0.1922 | $0.1698 | 6,230,926.0 | -45.23% |
| Feb, 2025 | $0.418 | $0.3002 | $0.1178 | 14,386,080.0 | +0.40% |
| Jan, 2025 | $0.7099 | $0.3288 | $0.3811 | 4,689,633.0 | -35.25% |
Bloomz Inc Stock (BLMZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.719 | $0.45 | $0.269 | 4,225,116.0 | +16.47% |
| Nov, 2024 | $0.92 | $0.50 | $0.42 | 3,793,925.0 | -30.12% |
| Oct, 2024 | $1.55 | $0.68 | $0.87 | 101,644,105.0 | -1.01% |
| Sep, 2024 | $3.36 | $0.7007 | $2.66 | 257,936,018.0 | -13.99% |
| Aug, 2024 | $1.79 | $0.839 | $0.951 | 3,003,697.0 | -36.47% |
| Jul, 2024 | $3.08 | $1.55 | $1.53 | 1,826,719.0 | +0.00% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):