BloomZ Inc. Ordinary Shares (BLMZ) Historical Stock Data
0.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLMZ is down -2.85% a day on average. There have been 11 days where BloomZ Inc. Ordinary Shares closed green and 19 days where BLMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 0.03 | 0.03 | ↓$0.00 (-10.71%) | 0.02 | 0.03 | 64.18K |
| 2025-12-22 | 0.03 | 0.03 | ↑$0.00 (7.14%) | 0.03 | 0.04 | 71.87K |
| 2025-12-19 | 0.02 | 0.03 | ↑$0.01 (26.47%) | 0.02 | 0.04 | 248.32K |
| 2025-12-18 | 0.03 | 0.03 | ↑$0.00 (6.67%) | 0.03 | 0.04 | 175.49K |
| 2025-12-17 | 0.02 | 0.04 | ↑$0.01 (46.44%) | 0.02 | 0.04 | 170.51K |
| 2025-12-16 | 0.03 | 0.03 | ↓$0.00 (-8.33%) | 0.02 | 0.03 | 487.36K |
| 2025-12-12 | 0.36 | 0.13 | ↓$0.23 (-63.94%) | 0.13 | 0.36 | 7.33M |
| 2025-12-11 | 0.56 | 0.37 | ↓$0.19 (-33.95%) | 0.31 | 0.59 | 1.19M |
| 2025-12-10 | 0.77 | 0.60 | ↓$0.17 (-22.10%) | 0.57 | 0.80 | 0.99M |
| 2025-12-09 | 0.88 | 0.82 | ↓$0.06 (-6.96%) | 0.79 | 0.88 | 139.60K |
| 2025-12-08 | 1.00 | 0.88 | ↓$0.12 (-11.56%) | 0.82 | 1.01 | 492.05K |
| 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 |
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