5 DAY PERFORMANCE
-10.98%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-19.44%
6 MONTH PERFORMANCE
-50.73%
YEAR-TO-DATE PERFORMANCE
-23.41%
1 YEAR PERFORMANCE
-98.86%
Bluejay Diagnostics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.16 | $4.00 (-3.85%) | $4.16 | $3.88 | 14,721 | $38.22 M |
| 03/11/2025 | $4.15 | $4.03 (-2.89%) | $4.16 | $3.84 | 21,200 | $38.51 M |
| 03/10/2025 | $4.20 | $4.15 (-1.19%) | $4.30 | $4.06 | 10,922 | $39.66 M |
| 03/07/2025 | $4.26 | $4.19 (-1.64%) | $4.29 | $4.11 | 23,300 | $40.04 M |
| 03/06/2025 | $3.99 | $4.26 (6.77%) | $4.34 | $3.95 | 44,800 | $40.71 M |
| 03/05/2025 | $3.82 | $4.09 (7.07%) | $4.09 | $3.70 | 40,300 | $39.08 M |
| 03/04/2025 | $3.79 | $3.88 (2.37%) | $4.30 | $3.66 | 95,230 | $37.08 M |
| 03/03/2025 | $4.25 | $3.61 (-15.06%) | $4.30 | $3.45 | 73,612 | $34.50 M |
| 02/28/2025 | $3.93 | $4.28 (8.91%) | $4.34 | $3.79 | 77,400 | $40.90 M |
| 02/27/2025 | $3.98 | $3.87 (-2.76%) | $4.15 | $3.75 | 21,900 | $36.98 M |
| 02/26/2025 | $3.95 | $3.98 (0.76%) | $4.20 | $3.58 | 107,211 | $38.03 M |
| 02/25/2025 | $3.70 | $4.22 (14.05%) | $4.96 | $3.61 | 340,600 | $40.33 M |
| 02/24/2025 | $3.45 | $3.70 (7.25%) | $3.79 | $3.34 | 102,500 | $35.36 M |
| 02/21/2025 | $3.53 | $3.45 (-2.27%) | $3.65 | $3.35 | 19,600 | $32.97 M |
| 02/20/2025 | $3.54 | $3.53 (-0.28%) | $3.65 | $3.44 | 15,546 | $33.73 M |
| 02/19/2025 | $3.65 | $3.42 (-6.3%) | $3.65 | $3.42 | 7,802 | $32.68 M |
| 02/18/2025 | $3.61 | $3.41 (-5.54%) | $3.74 | $3.37 | 10,007 | $32.59 M |
| 02/14/2025 | $3.69 | $3.59 (-2.71%) | $3.74 | $3.49 | 9,000 | $34.31 M |
| 02/13/2025 | $3.76 | $3.73 (-0.8%) | $3.80 | $3.51 | 22,800 | $35.64 M |
| 02/12/2025 | $3.61 | $3.83 (6.09%) | $3.83 | $3.60 | 30,601 | $36.60 M |
| 02/11/2025 | $3.49 | $3.65 (4.58%) | $3.66 | $3.43 | 31,113 | $34.88 M |
| 02/10/2025 | $3.45 | $3.40 (-1.45%) | $3.56 | $3.34 | 19,631 | $32.49 M |
| 02/07/2025 | $3.55 | $3.44 (-3.1%) | $3.55 | $3.37 | 9,100 | $32.87 M |
| 02/06/2025 | $3.44 | $3.53 (2.62%) | $3.60 | $3.39 | 39,685 | $33.73 M |
| 02/05/2025 | $3.47 | $3.33 (-4.03%) | $3.66 | $3.33 | 55,236 | $31.82 M |
| 02/04/2025 | $3.59 | $3.41 (-5.01%) | $3.60 | $3.41 | 22,843 | $32.59 M |
| 02/03/2025 | $3.65 | $3.59 (-1.64%) | $3.68 | $3.51 | 18,000 | $34.31 M |
| 01/31/2025 | $4.17 | $3.68 (-11.75%) | $4.17 | $3.65 | 27,862 | $35.17 M |
| 01/30/2025 | $4.10 | $4.22 (2.93%) | $4.22 | $3.95 | 23,100 | $40.33 M |
| 01/29/2025 | $3.92 | $4.11 (4.85%) | $4.13 | $3.92 | 17,400 | $39.27 M |
| 01/28/2025 | $3.87 | $3.96 (2.33%) | $4.00 | $3.71 | 19,358 | $37.84 M |
| 01/27/2025 | $4.10 | $3.93 (-4.15%) | $4.27 | $3.76 | 60,645 | $37.55 M |
| 01/24/2025 | $4.20 | $4.44 (5.71%) | $5.40 | $4.01 | 412,400 | $42.43 M |
| 01/23/2025 | $3.61 | $4.00 (10.8%) | $4.09 | $3.47 | 106,616 | $38.22 M |
| 01/22/2025 | $3.59 | $3.62 (0.84%) | $3.63 | $3.50 | 13,655 | $34.59 M |
| 01/21/2025 | $3.55 | $3.57 (0.56%) | $3.59 | $3.45 | 33,154 | $34.11 M |
| 01/17/2025 | $3.63 | $3.35 (-7.71%) | $3.65 | $3.31 | 22,800 | $32.01 M |
| 01/16/2025 | $3.47 | $3.55 (2.31%) | $3.58 | $3.40 | 14,720 | $33.92 M |
| 01/15/2025 | $3.37 | $3.47 (2.97%) | $3.67 | $3.36 | 20,100 | $33.16 M |
| 01/14/2025 | $3.61 | $3.36 (-6.93%) | $3.61 | $3.30 | 79,142 | $32.11 M |
| 01/13/2025 | $3.62 | $3.65 (0.83%) | $3.65 | $3.53 | 13,715 | $34.88 M |
| 01/10/2025 | $3.52 | $3.65 (3.69%) | $3.83 | $3.52 | 36,500 | $34.88 M |
| 01/08/2025 | $3.78 | $3.51 (-7.14%) | $3.78 | $3.50 | 49,139 | $33.54 M |
| 01/07/2025 | $3.84 | $3.85 (0.26%) | $3.90 | $3.60 | 154,500 | $36.79 M |
| 01/06/2025 | $4.00 | $3.73 (-6.75%) | $4.16 | $3.71 | 113,834 | $35.64 M |
| 01/03/2025 | $4.44 | $4.46 (0.45%) | $4.55 | $4.24 | 42,300 | $42.62 M |
| 01/02/2025 | $4.68 | $4.58 (-2.14%) | $4.85 | $4.44 | 250,108 | $43.77 M |
| 12/31/2024 | $4.72 | $4.87 (3.18%) | $5.00 | $4.12 | 1.73 M | $46.54 M |
| 12/30/2024 | $3.54 | $3.85 (8.76%) | $3.97 | $3.50 | 106,257 | $36.79 M |
| 12/27/2024 | $3.74 | $3.62 (-3.21%) | $4.03 | $3.50 | 86,312 | $34.59 M |
| 12/26/2024 | $3.87 | $3.75 (-3.1%) | $3.87 | $3.61 | 35,200 | $35.83 M |
| 12/24/2024 | $3.63 | $3.80 (4.68%) | $3.95 | $3.63 | 14,649 | $36.31 M |
| 12/23/2024 | $3.88 | $3.63 (-6.44%) | $4.04 | $3.25 | 88,400 | $34.69 M |
| 12/20/2024 | $3.85 | $3.84 (-0.26%) | $4.14 | $3.73 | 25,800 | $36.69 M |
| 12/19/2024 | $4.15 | $3.90 (-6.02%) | $4.20 | $3.56 | 52,010 | $37.27 M |
| 12/18/2024 | $4.31 | $4.17 (-3.25%) | $4.43 | $4.05 | 49,922 | $39.85 M |
| 12/17/2024 | $4.30 | $4.38 (1.86%) | $4.79 | $4.30 | 57,005 | $41.85 M |
| 12/16/2024 | $4.58 | $4.99 (8.95%) | $5.49 | $4.54 | 132,400 | $47.68 M |
| 12/13/2024 | $4.16 | $4.63 (11.3%) | $4.79 | $4.15 | 46,795 | $44.24 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.
