NasdaqCM - Nasdaq Real Time Price USD

BloomZ Inc. (BLMZ)

0.1340

+0.0041

+(3.16%)

At close: May 22 at 4:00:01 PM EDT

0.1880

+0.05

+(40.30%)

After hours: May 22 at 7:59:58 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.1200	0.1360	0.1170	0.1340	0.1340	50,776,400
May 21, 2025	0.1410	0.1500	0.1220	0.1300	0.1300	18,286,400
May 20, 2025	0.2490	0.3900	0.1500	0.1520	0.1520	763,108,400
May 19, 2025	0.0990	0.1110	0.0920	0.1020	0.1020	1,622,200
May 16, 2025	0.1080	0.1150	0.0970	0.1060	0.1060	2,052,800
May 15, 2025	0.0850	0.1300	0.0850	0.1170	0.1170	12,810,700
May 14, 2025	0.1380	0.1450	0.0600	0.0990	0.0990	16,405,000
May 13, 2025	0.1470	0.1550	0.1360	0.1420	0.1420	10,147,800
May 12, 2025	0.1450	0.1590	0.1320	0.1550	0.1550	11,492,300
May 9, 2025	0.1700	0.1700	0.1420	0.1500	0.1500	9,003,100
May 8, 2025	0.1570	0.1760	0.1400	0.1580	0.1580	7,002,100
May 7, 2025	0.1700	0.1750	0.1520	0.1620	0.1620	6,337,000
May 6, 2025	0.3590	0.3860	0.1810	0.1900	0.1900	171,434,000
May 5, 2025	0.1520	0.1920	0.1520	0.1810	0.1810	19,439,100
May 2, 2025	0.1790	0.1920	0.1630	0.1670	0.1670	3,056,900
May 1, 2025	0.1450	0.2240	0.1450	0.2060	0.2060	14,532,900
Apr 30, 2025	0.1550	0.1570	0.1430	0.1490	0.1490	734,900
Apr 29, 2025	0.1490	0.1680	0.1480	0.1580	0.1580	1,000,600
Apr 28, 2025	0.1530	0.1580	0.1320	0.1540	0.1540	381,600
Apr 25, 2025	0.1470	0.1720	0.1470	0.1580	0.1580	887,900
Apr 24, 2025	0.1510	0.1580	0.1320	0.1470	0.1470	1,020,600
Apr 23, 2025	0.1320	0.1470	0.1320	0.1440	0.1440	325,500
Apr 22, 2025	0.1190	0.1490	0.1160	0.1310	0.1310	1,329,700
Apr 21, 2025	0.1450	0.1450	0.1100	0.1240	0.1240	1,133,300
Apr 17, 2025	0.1460	0.1530	0.1250	0.1410	0.1410	3,235,600
Apr 16, 2025	0.1990	0.2060	0.1590	0.1680	0.1680	19,135,700
Apr 15, 2025	0.2360	0.2650	0.2250	0.2580	0.2580	10,711,100
Apr 14, 2025	0.2110	0.2400	0.2000	0.2370	0.2370	1,250,800
Apr 11, 2025	0.1790	0.2050	0.1680	0.2030	0.2030	394,600
Apr 10, 2025	0.1810	0.1810	0.1700	0.1790	0.1790	61,800
Apr 9, 2025	0.1670	0.1870	0.1620	0.1870	0.1870	267,400
Apr 8, 2025	0.1940	0.2090	0.1600	0.1720	0.1720	887,900
Apr 7, 2025	0.1550	0.1770	0.1500	0.1740	0.1740	581,400
Apr 4, 2025	0.2020	0.2020	0.1460	0.1680	0.1680	1,445,000
Apr 3, 2025	0.1940	0.2140	0.1750	0.1880	0.1880	1,854,700
Apr 2, 2025	0.2070	0.2200	0.1940	0.1940	0.1940	239,900
Apr 1, 2025	0.1980	0.2430	0.1940	0.2200	0.2200	574,800
Mar 31, 2025	0.2270	0.2270	0.1920	0.2040	0.2040	259,700
Mar 28, 2025	0.2400	0.2490	0.2030	0.2290	0.2290	795,500
Mar 27, 2025	0.2510	0.2560	0.2300	0.2470	0.2470	231,600
Mar 26, 2025	0.2710	0.2890	0.2560	0.2570	0.2570	168,200
Mar 25, 2025	0.2710	0.2990	0.2700	0.2880	0.2880	136,700
Mar 24, 2025	0.2650	0.2870	0.2600	0.2790	0.2790	176,800
Mar 21, 2025	0.2750	0.2860	0.2550	0.2580	0.2580	322,300
Mar 20, 2025	0.2530	0.3280	0.2500	0.2810	0.2810	956,200
Mar 19, 2025	0.2420	0.2670	0.2420	0.2510	0.2510	79,300
Mar 18, 2025	0.2410	0.2590	0.2400	0.2580	0.2580	44,900
Mar 17, 2025	0.2410	0.2660	0.2400	0.2590	0.2590	42,000
Mar 14, 2025	0.2520	0.2610	0.2320	0.2560	0.2560	139,300
Mar 13, 2025	0.2520	0.2600	0.2400	0.2460	0.2460	173,800
Mar 12, 2025	0.2490	0.2660	0.2470	0.2510	0.2510	236,600
Mar 11, 2025	0.2500	0.2600	0.2340	0.2550	0.2550	133,800
Mar 10, 2025	0.2600	0.2670	0.2350	0.2470	0.2470	300,300
Mar 7, 2025	0.2420	0.2700	0.2200	0.2470	0.2470	404,200
Mar 6, 2025	0.2850	0.2870	0.2250	0.2500	0.2500	742,700
Mar 5, 2025	0.2630	0.2870	0.2630	0.2650	0.2650	293,800
Mar 4, 2025	0.2800	0.2980	0.2510	0.2710	0.2710	499,800
Mar 3, 2025	0.3500	0.3620	0.2920	0.2920	0.2920	657,000
Feb 28, 2025	0.3300	0.3900	0.3000	0.3730	0.3730	1,944,100
Feb 27, 2025	0.3630	0.3770	0.3200	0.3400	0.3400	5,105,200
Feb 26, 2025	0.3850	0.4100	0.3550	0.3600	0.3600	7,059,100
Feb 25, 2025	0.4100	0.4100	0.3800	0.3940	0.3940	74,700
Feb 24, 2025	0.4010	0.4110	0.3900	0.3950	0.3950	100,000
Feb 21, 2025	0.4000	0.4180	0.3810	0.4070	0.4070	208,200
Feb 20, 2025	0.3860	0.4050	0.3800	0.4000	0.4000	101,200
Feb 19, 2025	0.3990	0.4100	0.3750	0.4050	0.4050	93,800
Feb 18, 2025	0.4010	0.4100	0.3750	0.3900	0.3900	80,400
Feb 14, 2025	0.4180	0.4180	0.3770	0.3960	0.3960	42,300
Feb 13, 2025	0.3720	0.4100	0.3720	0.3990	0.3990	156,700
Feb 12, 2025	0.3900	0.3900	0.3550	0.3830	0.3830	150,800
Feb 11, 2025	0.3520	0.3710	0.3510	0.3710	0.3710	116,400
Feb 10, 2025	0.3800	0.3890	0.3640	0.3730	0.3730	98,800
Feb 7, 2025	0.3620	0.3730	0.3620	0.3630	0.3630	59,900
Feb 6, 2025	0.3630	0.3990	0.3620	0.3730	0.3730	60,800
Feb 5, 2025	0.3800	0.4050	0.3600	0.3600	0.3600	68,400
Feb 4, 2025	0.3630	0.4050	0.3600	0.3970	0.3970	40,000
Feb 3, 2025	0.3800	0.3910	0.3610	0.3690	0.3690	89,200
Jan 31, 2025	0.3790	0.3910	0.3600	0.3710	0.3710	74,300
Jan 30, 2025	0.3850	0.3950	0.3290	0.3910	0.3910	502,400
Jan 29, 2025	0.4000	0.4190	0.3750	0.3960	0.3960	473,900
Jan 28, 2025	0.4870	0.4870	0.3710	0.3990	0.3990	442,400
Jan 27, 2025	0.4650	0.4880	0.4650	0.4700	0.4700	100,500
Jan 24, 2025	0.4940	0.5000	0.4600	0.4700	0.4700	206,100
Jan 23, 2025	0.4700	0.5000	0.4600	0.4830	0.4830	165,400
Jan 22, 2025	0.5100	0.5100	0.4550	0.4690	0.4690	270,600
Jan 21, 2025	0.5110	0.5200	0.4810	0.4990	0.4990	171,200
Jan 17, 2025	0.4930	0.5200	0.4900	0.5200	0.5200	91,200
Jan 16, 2025	0.5020	0.5200	0.4850	0.5000	0.5000	92,400
Jan 15, 2025	0.5110	0.5310	0.4900	0.5000	0.5000	125,200
Jan 14, 2025	0.5390	0.5900	0.4860	0.5240	0.5240	86,800
Jan 13, 2025	0.5730	0.6190	0.5220	0.5510	0.5510	186,400
Jan 10, 2025	0.5730	0.6180	0.5580	0.5890	0.5890	112,600
Jan 8, 2025	0.5970	0.6260	0.5580	0.5800	0.5800	189,200
Jan 7, 2025	0.5930	0.6110	0.5750	0.5810	0.5810	135,100
Jan 6, 2025	0.6960	0.7050	0.5980	0.6050	0.6050	446,100
Jan 3, 2025	0.6020	0.7100	0.5910	0.6990	0.6990	755,600
Jan 2, 2025	0.5700	0.6490	0.5700	0.5950	0.5950	146,300
Dec 31, 2024	0.7000	0.7150	0.5700	0.5730	0.5730	521,500
Dec 30, 2024	0.6200	0.7190	0.6010	0.7000	0.7000	833,800
Dec 27, 2024	0.6000	0.6500	0.5670	0.6100	0.6100	359,900
Dec 26, 2024	0.5630	0.6320	0.5410	0.5800	0.5800	312,000
Dec 24, 2024	0.5180	0.6400	0.4800	0.5700	0.5700	660,100
Dec 23, 2024	0.4950	0.5190	0.4800	0.5010	0.5010	146,200
Dec 20, 2024	0.4820	0.5010	0.4500	0.4910	0.4910	185,000
Dec 19, 2024	0.5400	0.5400	0.4510	0.4620	0.4620	258,200
Dec 18, 2024	0.5330	0.5900	0.4800	0.4900	0.4900	353,000
Dec 17, 2024	0.5050	0.5600	0.5050	0.5310	0.5310	90,400
Dec 16, 2024	0.5000	0.5690	0.5000	0.5490	0.5490	109,200
Dec 13, 2024	0.5810	0.5900	0.5110	0.5140	0.5140	236,600
Dec 12, 2024	0.5750	0.6000	0.5500	0.5700	0.5700	96,300
Dec 11, 2024	0.5970	0.6100	0.5600	0.5640	0.5640	117,000
Dec 10, 2024	0.5930	0.5980	0.5600	0.5790	0.5790	61,500
Dec 9, 2024	0.6100	0.6200	0.5600	0.5900	0.5900	221,000
Dec 6, 2024	0.6030	0.6200	0.5520	0.6040	0.6040	117,200
Dec 5, 2024	0.6150	0.6300	0.6010	0.6200	0.6200	54,600
Dec 4, 2024	0.6360	0.6500	0.6000	0.6180	0.6180	92,900
Dec 3, 2024	0.6540	0.6880	0.6200	0.6360	0.6360	135,300
Dec 2, 2024	0.6200	0.6880	0.6000	0.6740	0.6740	354,700
Nov 29, 2024	0.6100	0.6200	0.5750	0.6010	0.6010	59,200
Nov 27, 2024	0.6100	0.6200	0.6000	0.6140	0.6140	112,700
Nov 26, 2024	0.7370	0.7370	0.6360	0.6450	0.6450	114,000
Nov 25, 2024	0.5430	0.6790	0.5430	0.6780	0.6780	179,400
Nov 22, 2024	0.5700	0.5830	0.5320	0.5610	0.5610	48,900
Nov 21, 2024	0.5710	0.6100	0.5300	0.5660	0.5660	707,300
Nov 20, 2024	0.5600	0.5900	0.5600	0.5890	0.5890	138,900
Nov 19, 2024	0.6010	0.6100	0.5000	0.5580	0.5580	345,200
Nov 18, 2024	0.6550	0.6550	0.6000	0.6040	0.6040	242,900
Nov 15, 2024	0.6270	0.6860	0.5840	0.6300	0.6300	203,000
Nov 14, 2024	0.7120	0.7480	0.6720	0.6960	0.6960	844,200
Nov 13, 2024	0.8000	0.8080	0.7130	0.7470	0.7470	219,400
Nov 12, 2024	0.7450	0.8000	0.7220	0.8000	0.8000	103,000
Nov 11, 2024	0.8510	0.8770	0.7010	0.7680	0.7680	185,700
Nov 8, 2024	0.8500	0.8790	0.8060	0.8730	0.8730	74,600
Nov 7, 2024	0.8600	0.9160	0.8300	0.8600	0.8600	59,900
Nov 6, 2024	0.8900	0.9200	0.8700	0.8800	0.8800	126,000
Nov 5, 2024	0.8300	0.9200	0.8300	0.9040	0.9040	47,700
Nov 4, 2024	0.8900	0.8900	0.8180	0.8540	0.8540	56,400
Nov 1, 2024	0.8500	0.8690	0.8210	0.8600	0.8600	35,000
Oct 31, 2024	0.8300	0.8700	0.8000	0.8600	0.8600	202,000
Oct 30, 2024	0.8020	0.8490	0.7500	0.8300	0.8300	92,700
Oct 29, 2024	0.8110	0.8400	0.7800	0.8240	0.8240	122,300
Oct 28, 2024	0.8600	0.9030	0.7820	0.8500	0.8500	176,600
Oct 25, 2024	0.8600	0.9390	0.8600	0.8790	0.8790	135,000
Oct 24, 2024	0.8800	0.8900	0.8500	0.8600	0.8600	31,200
Oct 23, 2024	0.8350	0.8790	0.8100	0.8500	0.8500	68,500
Oct 22, 2024	0.9700	0.9700	0.8610	0.8720	0.8720	157,800
Oct 21, 2024	0.9800	1.0400	0.9100	0.9620	0.9620	231,900
Oct 18, 2024	1.0100	1.0570	0.9500	0.9700	0.9700	208,400
Oct 17, 2024	1.0800	1.1000	1.0100	1.0600	1.0600	277,300
Oct 16, 2024	1.2400	1.3000	1.0200	1.0600	1.0600	638,400
Oct 15, 2024	1.2600	1.3900	1.2600	1.2800	1.2800	517,000
Oct 14, 2024	1.3400	1.4200	1.2100	1.3100	1.3100	891,400
Oct 11, 2024	1.4800	1.5400	1.2200	1.4900	1.4900	12,020,200
Oct 10, 2024	1.4000	1.5500	1.1300	1.3400	1.3400	81,267,100
Oct 9, 2024	0.6950	0.7490	0.6900	0.7150	0.7150	5,870,800
Oct 8, 2024	0.7200	0.7500	0.6800	0.7350	0.7350	470,900
Oct 7, 2024	0.7500	0.7500	0.6800	0.6840	0.6840	270,900
Oct 4, 2024	0.7170	0.7540	0.7100	0.7250	0.7250	23,500
Oct 3, 2024	0.7390	0.7780	0.7010	0.7340	0.7340	45,500
Oct 2, 2024	0.7200	0.7630	0.6900	0.7020	0.7020	86,300
Oct 1, 2024	0.8570	0.9040	0.7220	0.7310	0.7310	121,200
Sep 30, 2024	0.8600	0.9090	0.8280	0.8690	0.8690	46,200
Sep 27, 2024	0.9150	0.9800	0.8300	0.8500	0.8500	131,500
Sep 26, 2024	0.9400	1.0000	0.9000	0.9100	0.9100	174,700
Sep 25, 2024	0.9100	0.9310	0.8700	0.8850	0.8850	91,900
Sep 24, 2024	0.8980	0.9440	0.8800	0.8980	0.8980	67,900
Sep 23, 2024	0.9670	0.9680	0.8700	0.8980	0.8980	211,400
Sep 20, 2024	1.0200	1.1300	0.9100	1.0400	1.0400	225,500
Sep 19, 2024	1.2600	1.3000	0.8600	1.0300	1.0300	802,500
Sep 18, 2024	1.6400	1.6650	1.2800	1.3700	1.3700	353,300
Sep 17, 2024	1.7300	1.7300	1.5800	1.6200	1.6200	279,200
Sep 16, 2024	1.8700	1.9500	1.6000	1.7300	1.7300	505,800
Sep 13, 2024	1.7400	2.0000	1.6700	1.9200	1.9200	583,300
Sep 12, 2024	1.7200	1.9500	1.7000	1.7900	1.7900	1,241,400
Sep 11, 2024	2.2500	2.2500	1.6600	1.7700	1.7700	3,305,100
Sep 10, 2024	3.0500	3.3600	2.0500	2.2100	2.2100	44,720,700
Sep 9, 2024	2.1500	2.6900	1.9300	2.3000	2.3000	58,812,200
Sep 6, 2024	1.4200	2.8000	1.3300	1.7700	1.7700	145,444,200
Sep 5, 2024	0.9200	0.9200	0.7010	0.8080	0.8080	3,911,200
Sep 4, 2024	0.8260	0.9030	0.8260	0.8650	0.8650	34,000
Sep 3, 2024	1.0100	1.0200	0.8500	0.8520	0.8520	139,400
Aug 30, 2024	1.0040	1.0700	0.9600	1.0100	1.0100	47,000
Aug 29, 2024	0.9280	1.1000	0.8800	1.0500	1.0500	104,000
Aug 28, 2024	0.9800	1.0400	0.8390	0.9200	0.9200	131,900
Aug 27, 2024	1.1700	1.1900	0.9630	1.0600	1.0600	134,900
Aug 26, 2024	1.4000	1.4500	1.1500	1.1500	1.1500	125,700
Aug 23, 2024	1.2500	1.4400	1.2300	1.4400	1.4400	125,700
Aug 22, 2024	1.2000	1.3250	1.1500	1.2800	1.2800	130,900
Aug 21, 2024	1.1100	1.2000	1.1000	1.1600	1.1600	78,200
Aug 20, 2024	1.2000	1.2500	1.1400	1.1880	1.1880	79,000
Aug 19, 2024	1.1700	1.2200	1.0750	1.1790	1.1790	147,200
Aug 16, 2024	1.2100	1.2200	1.1100	1.1600	1.1600	86,000
Aug 15, 2024	1.2800	1.2800	1.1710	1.2000	1.2000	41,300
Aug 14, 2024	1.2800	1.3400	1.2300	1.2300	1.2300	73,300
Aug 13, 2024	1.2800	1.4000	1.2100	1.3140	1.3140	67,700
Aug 12, 2024	1.2700	1.5000	1.2300	1.2500	1.2500	76,600
Aug 9, 2024	1.2200	1.2900	1.2000	1.2760	1.2760	32,700
Aug 8, 2024	1.3400	1.4000	1.2200	1.2600	1.2600	64,100
Aug 7, 2024	1.2400	1.3900	1.2000	1.3200	1.3200	126,200
Aug 6, 2024	1.3700	1.3700	1.2300	1.2900	1.2900	107,900
Aug 5, 2024	1.3500	1.5000	1.2800	1.3700	1.3700	460,000
Aug 2, 2024	1.4600	1.7900	1.3800	1.7800	1.7800	591,400
Aug 1, 2024	1.5600	1.6000	1.4000	1.5200	1.5200	233,600
Jul 31, 2024	1.8200	1.9800	1.5500	1.5900	1.5900	529,300
Jul 30, 2024	2.2500	2.2900	1.5500	1.6700	1.6700	640,900
Jul 29, 2024	3.0100	3.0800	2.5210	2.5700	2.5700	713,500
Jul 26, 2024	3.4400	3.4800	2.8000	2.9700	2.9700	1,380,400
Jul 25, 2024	2.6600	4.3000	2.6000	3.2600	3.2600	13,121,900
Jul 24, 2024	3.8000	4.1500	2.2500	2.4500	2.4500	2,082,000

AMC AMC Entertainment Holdings, Inc.

3.2400

+10.58%

MANU Manchester United plc

13.29

-8.60%

IQ iQIYI, Inc.

1.6900

-1.17%

LION Lionsgate Studios Corp.

6.70

-0.45%

WBD Warner Bros. Discovery, Inc.

9.02

+0.78%

NFLX Netflix, Inc.

1,187.97

-0.56%

ADD Color Star Technology Co., Ltd.

0.8827

-3.12%

SIRI Sirius XM Holdings Inc.

22.04

+0.55%

BREA Brera Holdings PLC

0.6998

+4.29%

ROKU Roku, Inc.

69.77

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BloomZ Inc. (BLMZ)

Related Tickers