5 DAY PERFORMANCE
+15.54%
1 MONTH PERFORMANCE
+18.21%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+1.74%
Bloomia Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.76 | $3.62 (-3.72%) | $3.76 | $3.62 | 4 | |
| 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 |
| 08/04/2026 | $3.51 | $3.45 (-1.71%) | $3.59 | $3.45 | 5.70 K | $6.12 M |
| 08/03/2026 | $3.28 | $3.36 (2.44%) | $3.36 | $3.28 | 3.50 K | $5.96 M |
| 07/31/2026 | $3.27 | $3.27 (0%) | $3.27 | $3.27 | 526 | $5.80 M |
| 07/30/2026 | $3.41 | $3.27 (-4.11%) | $3.41 | $3.27 | 2.94 K | $5.80 M |
| 07/29/2026 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.37 | 3.70 K | $5.98 M |
| 07/28/2026 | $3.11 | $3.43 (10.29%) | $3.63 | $3.11 | 13.50 K | $6.08 M |
| 07/27/2026 | $3.51 | $3.27 (-6.84%) | $3.60 | $3.20 | 12.30 K | $5.80 M |
| 07/24/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 0 | $6.77 M |
| 07/23/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 5 | $6.77 M |
| 07/22/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 1.25 K | $6.77 M |
| 07/21/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 2.05 K | $6.77 M |
| 07/20/2026 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 2.12 K | $6.77 M |
| 07/17/2026 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 190 | $6.26 M |
| 07/16/2026 | $3.55 | $3.53 (-0.56%) | $3.79 | $3.53 | 2.23 K | $6.26 M |
| 07/15/2026 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 6.04 K | $6.38 M |
| 07/14/2026 | $3.59 | $3.59 (0%) | $3.59 | $3.59 | 2.50 K | $6.37 M |
| 07/13/2026 | $3.72 | $3.64 (-2.15%) | $3.72 | $3.64 | 1.30 K | $6.45 M |
| 07/10/2026 | $3.66 | $3.50 (-4.37%) | $3.66 | $3.50 | 1.81 K | $6.21 M |
| 07/09/2026 | $3.66 | $3.68 (0.55%) | $3.68 | $3.66 | 900 | $6.52 M |
| 07/08/2026 | $3.71 | $3.65 (-1.62%) | $3.71 | $3.65 | 2.90 K | $6.47 M |
| 07/07/2026 | $3.79 | $3.52 (-7.12%) | $3.79 | $3.52 | 6.16 K | $6.24 M |
| 07/06/2026 | $3.75 | $3.55 (-5.33%) | $3.75 | $3.55 | 3.60 K | $6.29 M |
| 07/02/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 3.71 K | $6.65 M |
| 07/01/2026 | $3.72 | $3.63 (-2.42%) | $3.72 | $3.63 | 1.00 K | $6.44 M |
| 06/30/2026 | $3.60 | $3.59 (-0.28%) | $3.72 | $3.59 | 6.55 K | $6.37 M |
| 06/29/2026 | $3.66 | $3.60 (-1.64%) | $3.66 | $3.56 | 4.13 K | $6.38 M |
| 06/26/2026 | $3.65 | $3.69 (1.1%) | $3.76 | $3.65 | 3.41 K | $6.54 M |
| 06/25/2026 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 1.00 K | $6.49 M |
| 06/24/2026 | $3.83 | $3.75 (-2.09%) | $3.83 | $3.75 | 5.51 K | $6.65 M |
| 06/23/2026 | $3.91 | $3.71 (-5.12%) | $3.91 | $3.71 | 10.11 K | $6.58 M |
| 06/22/2026 | $3.72 | $3.83 (2.96%) | $3.83 | $3.72 | 6.70 K | $6.79 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.
