BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data
1.02 ↓0.05 (-4.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMZ is down -0.24% a day on average. There have been 12 days where BloomZ Inc. Ordinary Shares closed green and 18 days where BLMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.20 | 1.02 | ↓$0.18 (-15.00%) | 0.97 | 1.21 | 592.40K |
| 2025-12-04 | 0.98 | 1.07 | ↑$0.09 (9.07%) | 0.98 | 1.16 | 450.43K |
| 2025-12-03 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.96 | 1.03 | 138.70K |
| 2025-12-02 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.00 | 1.10 | 113.96K |
| 2025-12-01 | 0.97 | 1.12 | ↑$0.15 (16.05%) | 0.95 | 1.12 | 237.12K |
| 2025-11-28 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.98 | 1.05 | 86.21K |
| 2025-11-26 | 1.06 | 1.01 | ↓$0.05 (-4.65%) | 1.00 | 1.08 | 160.02K |
| 2025-11-25 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.08 | 128.44K |
| 2025-11-24 | 1.00 | 1.07 | ↑$0.07 (7.00%) | 0.94 | 1.09 | 358.32K |
| 2025-11-21 | 0.77 | 1.00 | ↑$0.23 (29.40%) | 0.67 | 1.06 | 1.21M |
| 2025-11-20 | 0.10 | 0.08 | ↓$0.02 (-23.40%) | 0.07 | 0.10 | 6.50M |
| 2025-11-19 | 0.11 | 0.11 | ↓$0.01 (-7.51%) | 0.10 | 0.12 | 5.06M |
| 2025-11-18 | 0.14 | 0.13 | ↓$0.01 (-6.11%) | 0.12 | 0.15 | 5.42M |
| 2025-11-17 | 0.14 | 0.14 | ↓$0.00 (-1.74%) | 0.14 | 0.15 | 1.29M |
| 2025-11-14 | 0.14 | 0.14 | ↑$0.00 (0.64%) | 0.14 | 0.15 | 1.36M |
| 2025-11-13 | 0.15 | 0.15 | ↓$0.01 (-4.98%) | 0.14 | 0.15 | 2.63M |
| 2025-11-12 | 0.15 | 0.15 | ↓$0.00 (-1.24%) | 0.13 | 0.17 | 12.23M |
| 2025-11-11 | 0.17 | 0.16 | ↓$0.01 (-6.20%) | 0.15 | 0.17 | 4.57M |
| 2025-11-10 | 0.17 | 0.16 | ↓$0.00 (-0.91%) | 0.16 | 0.17 | 1.53M |
| 2025-11-07 | 0.17 | 0.17 | ↓$0.01 (-3.31%) | 0.16 | 0.17 | 2.93M |
| 2025-11-06 | 0.17 | 0.17 | ↓$0.00 (-0.17%) | 0.17 | 0.18 | 5.43M |
| 2025-11-05 | 0.16 | 0.18 | ↑$0.02 (10.00%) | 0.16 | 0.18 | 2.19M |
| 2025-11-04 | 0.17 | 0.18 | ↑$0.00 (2.36%) | 0.17 | 0.18 | 1.69M |
| 2025-11-03 | 0.18 | 0.18 | ↓$0.00 (-2.50%) | 0.17 | 0.19 | 4.39M |
| 2025-10-31 | 0.20 | 0.19 | ↓$0.00 (-1.59%) | 0.18 | 0.20 | 6.65M |
| 2025-10-30 | 0.20 | 0.20 | ↓$0.01 (-3.99%) | 0.19 | 0.21 | 8.17M |
| 2025-10-29 | 0.19 | 0.20 | ↑$0.01 (6.05%) | 0.19 | 0.21 | 10.75M |
| 2025-10-28 | 0.21 | 0.20 | ↓$0.02 (-7.14%) | 0.19 | 0.30 | 40.02M |
| 2025-10-27 | 0.21 | 0.22 | ↑$0.01 (3.64%) | 0.21 | 0.23 | 4.56M |
| 2025-10-24 | 0.19 | 0.20 | ↑$0.01 (4.27%) | 0.19 | 0.22 | 4.07M |
Create an account or log in to view more rows.
$BLMZ has just been halted from trading.
$BLMZ beauty. Bag secured
$BLMZ run it!
$BLMZ wtf is that dump
$BLMZ we need to get moving
$BLMZ i'm out of slaps for the day
$BLMZ if your selling dont regret it later
$BLMZ is the dump over
$BLMZ is going to have a run next month
$BLMZ buy and hold and get rewarded