5 DAY PERFORMANCE
+25.08%
1 MONTH PERFORMANCE
+16.19%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
-14.79%
Bloomia Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
