5 DAY PERFORMANCE
+80.97%
1 MONTH PERFORMANCE
+50.92%
3 MONTH PERFORMANCE
+18.55%
6 MONTH PERFORMANCE
+3.28%
Bloomia Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.36 | $2.26 (-4.03%) | $2.36 | $2.26 | 2.51 K | |
| 11/04/2026 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 0 | $10.74 M |
| 11/03/2026 | $2.50 | $2.25 (-10%) | $2.50 | $2.25 | 1.20 K | $10.74 M |
| 11/02/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 0 | $10.79 M |
| 10/30/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 0 | $10.79 M |
| 10/29/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 1.61 K | $10.79 M |
| 10/28/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 9 | $10.79 M |
| 10/27/2026 | $2.21 | $2.26 (2.26%) | $2.26 | $2.12 | 20.44 K | $10.79 M |
| 10/26/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 644 | $10.98 M |
| 10/23/2026 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 137 | $11.46 M |
| 10/22/2026 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 26 | $10.88 M |
| 10/21/2026 | $2.26 | $2.28 (0.88%) | $2.28 | $2.26 | 6.84 K | $10.88 M |
| 10/20/2026 | $2.32 | $2.13 (-8.19%) | $2.32 | $2.12 | 2.23 K | $10.17 M |
| 10/19/2026 | $2.27 | $2.34 (3.08%) | $2.34 | $2.14 | 28.65 K | $11.17 M |
| 10/16/2026 | $2.18 | $2.27 (4.13%) | $2.27 | $2.14 | 6.93 K | $10.83 M |
| 10/15/2026 | $2.30 | $2.11 (-8.26%) | $2.31 | $2.00 | 17.95 K | $10.07 M |
| 10/14/2026 | $2.53 | $2.30 (-9.09%) | $2.79 | $2.30 | 9.50 K | $10.98 M |
| 10/13/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 226 | $12.41 M |
| 10/12/2026 | $2.41 | $2.57 (6.64%) | $2.57 | $2.35 | 800 | $12.27 M |
| 10/09/2026 | $2.73 | $2.73 (0%) | $2.73 | $2.73 | 1 | $13.03 M |
| 10/08/2026 | $2.50 | $2.73 (9.2%) | $2.73 | $2.50 | 500 | $13.03 M |
| 10/07/2026 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 0 | $12.93 M |
| 10/06/2026 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 0 | $12.93 M |
| 10/05/2026 | $2.71 | $2.71 (0%) | $2.71 | $2.71 | 1.64 K | $12.93 M |
| 10/02/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 156 | $12.89 M |
| 10/01/2026 | $2.52 | $2.70 (7.14%) | $2.71 | $2.45 | 12.50 K | $12.89 M |
| 09/30/2026 | $3.02 | $2.50 (-17.22%) | $3.02 | $2.34 | 13.94 K | $11.93 M |
| 09/29/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.90 | 1 | $13.84 M |
| 09/28/2026 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.87 | 3.10 K | $13.84 M |
| 09/25/2026 | $2.99 | $3.00 (0.33%) | $3.00 | $2.96 | 1.53 K | $14.32 M |
| 09/24/2026 | $2.97 | $2.94 (-1.01%) | $2.97 | $2.94 | 800 | $14.03 M |
| 09/23/2026 | $3.16 | $3.17 (0.32%) | $3.22 | $3.16 | 2.20 K | $15.13 M |
| 09/22/2026 | $3.25 | $3.30 (1.54%) | $3.30 | $2.97 | 13.30 K | $15.75 M |
| 09/21/2026 | $3.39 | $3.51 (3.54%) | $3.51 | $3.39 | 900 | $16.75 M |
| 09/18/2026 | $3.47 | $3.74 (7.78%) | $3.74 | $3.47 | 2.71 K | $6.63 M |
| 09/17/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 233 | $6.28 M |
| 09/16/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 629 | $6.28 M |
| 09/15/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 516 | $6.03 M |
| 09/14/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 4 | $6.03 M |
| 09/11/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 6 | $6.03 M |
| 09/10/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 22 | $6.03 M |
| 09/09/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 1.10 K | $6.03 M |
| 09/08/2026 | $3.14 | $3.45 (9.87%) | $3.45 | $3.14 | 700 | $6.12 M |
| 09/04/2026 | $3.47 | $3.47 (0%) | $3.47 | $3.47 | 404 | $6.15 M |
| 09/03/2026 | $3.49 | $3.49 (0%) | $3.49 | $3.49 | 400 | $6.19 M |
| 09/02/2026 | $3.17 | $3.27 (3.15%) | $3.66 | $3.17 | 1.35 K | $5.80 M |
| 09/01/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 64 | $6.03 M |
| 08/31/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 15 | $6.03 M |
| 08/28/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 82 | $6.03 M |
| 08/27/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 0 | $6.03 M |
| 08/26/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 507 | $6.03 M |
| 08/25/2026 | $3.40 | $3.20 (-5.88%) | $3.48 | $3.20 | 2.30 K | $5.67 M |
| 08/24/2026 | $3.46 | $3.46 (0%) | $3.46 | $3.46 | 0 | $6.13 M |
| 08/21/2026 | $3.46 | $3.46 (0%) | $3.46 | $3.46 | 15 | $6.13 M |
| 08/20/2026 | $3.46 | $3.46 (0%) | $3.46 | $3.25 | 1.10 K | $6.13 M |
| 08/19/2026 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 527 | $6.17 M |
| 08/18/2026 | $3.46 | $3.46 (0%) | $3.46 | $3.46 | 0 | $6.13 M |
| 08/17/2026 | $3.46 | $3.46 (0%) | $3.46 | $3.46 | 904 | $6.13 M |
| 08/14/2026 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 582 | $6.40 M |
| 08/13/2026 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 21 | $6.40 M |
| 08/12/2026 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 0 | $6.40 M |
| 08/11/2026 | $3.80 | $3.61 (-5%) | $3.81 | $3.42 | 1.40 K | $6.40 M |
| 08/10/2026 | $3.41 | $3.51 (2.93%) | $3.51 | $3.41 | 2.50 K | $6.22 M |
| 08/07/2026 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 1.13 K | $6.05 M |
| 08/06/2026 | $3.49 | $3.49 (0%) | $3.49 | $3.49 | 1.84 K | $6.19 M |
| 08/05/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 61 | $6.12 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.
