5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
-2.85%
3 MONTH PERFORMANCE
+2.76%
Bloomia Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.72 | $3.83 (2.96%) | $3.83 | $3.72 | 6.70 K | $6.78 M |
| 06/18/2026 | $3.73 | $3.99 (6.97%) | $3.99 | $3.73 | 6.82 K | $7.07 M |
| 06/17/2026 | $3.68 | $3.65 (-0.82%) | $4.00 | $3.65 | 2.04 K | $6.47 M |
| 06/16/2026 | $3.75 | $3.65 (-2.67%) | $3.87 | $3.65 | 4.43 K | $6.47 M |
| 06/15/2026 | $3.75 | $3.76 (0.27%) | $3.76 | $3.75 | 2.60 K | $6.67 M |
| 06/12/2026 | $3.75 | $3.76 (0.27%) | $3.85 | $3.75 | 2.95 K | $6.67 M |
| 06/11/2026 | $3.73 | $3.61 (-3.22%) | $3.76 | $3.61 | 1.12 K | $6.40 M |
| 06/10/2026 | $3.72 | $3.66 (-1.61%) | $3.92 | $3.66 | 5.75 K | $6.49 M |
| 06/09/2026 | $3.60 | $3.92 (8.89%) | $3.92 | $3.60 | 2.90 K | $6.95 M |
| 06/08/2026 | $3.60 | $3.79 (5.28%) | $3.80 | $3.60 | 4.80 K | $6.72 M |
| 06/05/2026 | $3.72 | $3.55 (-4.57%) | $3.85 | $3.54 | 2.50 K | $6.29 M |
| 06/04/2026 | $3.75 | $3.77 (0.53%) | $3.80 | $3.53 | 5.50 K | $6.68 M |
| 06/03/2026 | $3.69 | $3.67 (-0.54%) | $3.69 | $3.67 | 2.40 K | $6.51 M |
| 06/02/2026 | $3.80 | $3.50 (-7.89%) | $3.80 | $3.50 | 5.60 K | $6.21 M |
| 06/01/2026 | $3.68 | $3.60 (-2.17%) | $3.96 | $3.51 | 7.22 K | $6.38 M |
| 05/29/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 3.10 K | $6.83 M |
| 05/28/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.86 | 2.80 K | $6.97 M |
| 05/27/2026 | $3.95 | $3.87 (-2.03%) | $4.08 | $3.87 | 2.50 K | $6.86 M |
| 05/26/2026 | $4.18 | $3.86 (-7.66%) | $4.19 | $3.86 | 8.63 K | $6.84 M |
| 05/22/2026 | $4.05 | $4.21 (3.95%) | $4.21 | $4.05 | 844 | $7.46 M |
| 05/21/2026 | $3.87 | $4.05 (4.65%) | $4.05 | $3.87 | 1.00 K | $7.18 M |
| 05/20/2026 | $3.99 | $3.85 (-3.51%) | $4.08 | $3.85 | 16.60 K | $6.83 M |
| 05/19/2026 | $4.09 | $4.09 (0%) | $4.09 | $4.04 | 3.40 K | $7.25 M |
| 05/18/2026 | $3.90 | $4.08 (4.62%) | $4.15 | $3.87 | 18.01 K | $7.23 M |
| 05/15/2026 | $3.65 | $3.90 (6.85%) | $3.90 | $3.65 | 8.90 K | $6.91 M |
| 05/14/2026 | $3.80 | $3.81 (0.26%) | $3.92 | $3.80 | 6.00 K | $6.76 M |
| 05/13/2026 | $4.00 | $3.92 (-2%) | $4.00 | $3.92 | 3.42 K | $6.95 M |
| 05/12/2026 | $4.05 | $4.05 (0%) | $4.10 | $4.00 | 2.81 K | $7.18 M |
| 05/11/2026 | $3.81 | $4.11 (7.87%) | $4.24 | $3.81 | 4.10 K | $7.29 M |
| 05/08/2026 | $4.09 | $4.08 (-0.24%) | $4.09 | $3.97 | 1.50 K | $7.23 M |
| 05/07/2026 | $4.05 | $4.00 (-1.23%) | $4.05 | $3.97 | 3.10 K | $7.09 M |
| 05/06/2026 | $3.97 | $4.08 (2.77%) | $4.12 | $3.97 | 2.54 K | $7.23 M |
| 05/05/2026 | $4.01 | $3.96 (-1.25%) | $4.01 | $3.90 | 2.30 K | $7.02 M |
| 05/04/2026 | $4.09 | $3.94 (-3.67%) | $4.09 | $3.92 | 1.70 K | $6.99 M |
| 05/01/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.91 | 1.50 K | $6.95 M |
| 04/30/2026 | $3.90 | $3.96 (1.54%) | $3.96 | $3.90 | 4.22 K | $7.02 M |
| 04/29/2026 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.71 | 9.34 K | $6.95 M |
| 04/28/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 1.52 K | $6.93 M |
| 04/27/2026 | $3.90 | $3.92 (0.51%) | $3.96 | $3.90 | 4.41 K | $6.95 M |
| 04/24/2026 | $3.89 | $3.89 (0%) | $3.96 | $3.80 | 4.24 K | $6.90 M |
| 04/23/2026 | $3.96 | $3.95 (-0.25%) | $3.96 | $3.95 | 1.47 K | $7.00 M |
| 04/22/2026 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.87 | 7.76 K | $6.93 M |
| 04/21/2026 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.87 | 1.80 K | $6.86 M |
| 04/20/2026 | $3.95 | $3.84 (-2.78%) | $3.95 | $3.84 | 912 | $6.81 M |
| 04/17/2026 | $3.61 | $3.88 (7.48%) | $3.88 | $3.61 | 2.14 K | $6.88 M |
| 04/16/2026 | $3.80 | $3.93 (3.42%) | $3.93 | $3.80 | 922 | $6.97 M |
| 04/15/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 900 | $6.97 M |
| 04/14/2026 | $3.75 | $3.93 (4.8%) | $3.93 | $3.75 | 5.50 K | $6.97 M |
| 04/13/2026 | $3.70 | $3.73 (0.81%) | $3.73 | $3.65 | 1.82 K | $6.61 M |
| 04/10/2026 | $4.00 | $3.85 (-3.75%) | $4.00 | $3.85 | 2.40 K | $6.83 M |
| 04/09/2026 | $3.88 | $3.98 (2.58%) | $3.98 | $3.88 | 1.15 K | $7.06 M |
| 04/08/2026 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 53 | $7.22 M |
| 04/07/2026 | $3.92 | $4.07 (3.83%) | $4.07 | $3.92 | 1.80 K | $7.22 M |
| 04/06/2026 | $4.05 | $3.93 (-2.96%) | $4.05 | $3.93 | 4.03 K | $6.97 M |
| 04/02/2026 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 289 | $7.06 M |
| 04/01/2026 | $3.94 | $3.99 (1.27%) | $3.99 | $3.94 | 4.23 K | $7.07 M |
| 03/31/2026 | $3.93 | $3.94 (0.25%) | $3.97 | $3.93 | 900 | $6.99 M |
| 03/30/2026 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.95 | 502 | $7.06 M |
| 03/27/2026 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 937 | $7.27 M |
| 03/26/2026 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.95 | 633 | $7.04 M |
| 03/25/2026 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 2 | $6.90 M |
| 03/24/2026 | $3.89 | $3.89 (0%) | $3.97 | $3.88 | 2.80 K | $6.90 M |
| 03/23/2026 | $3.95 | $3.98 (0.76%) | $4.00 | $3.87 | 2.43 K | $7.06 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.
