BloomZ Inc. - Ordinary Shares (NQ:BLMZ)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2025	0.1500	0.1915	0.1524	0.1806	18,079,432	+0.01(+8.01%)
May 02, 2025	0.1789	0.1919	0.1625	0.1672	3,056,909	-0.04(-18.76%)
May 01, 2025	0.1450	0.2244	0.1450	0.2058	14,506,512	+0.06(+37.75%)
Apr 30, 2025	0.1600	0.1573	0.1426	0.1494	342,200	-0.01(-5.68%)
Apr 29, 2025	0.1494	0.1684	0.1480	0.1584	982,735	+0.00(+2.86%)
Apr 28, 2025	0.1532	0.1579	0.1322	0.1540	368,735	-0.00(-2.28%)
Apr 25, 2025	0.1500	0.1720	0.1470	0.1576	887,930	+0.01(+6.99%)
Apr 24, 2025	0.1510	0.1575	0.1320	0.1473	1,019,210	+0.00(+2.36%)
Apr 23, 2025	0.1322	0.1465	0.1322	0.1439	268,848	+0.01(+9.85%)
Apr 22, 2025	0.1185	0.1492	0.1163	0.1310	1,326,263	+0.01(+5.65%)
Apr 21, 2025	0.1450	0.1450	0.1102	0.1240	1,131,327	-0.02(-11.74%)
Apr 17, 2025	0.1461	0.1530	0.1250	0.1405	3,235,596	-0.03(-16.22%)
Apr 16, 2025	0.1992	0.2059	0.1587	0.1677	19,038,790	-0.09(-34.97%)
Apr 15, 2025	0.2364	0.2650	0.2250	0.2579	9,724,257	+0.02(+8.82%)
Apr 14, 2025	0.2100	0.2400	0.2000	0.2370	1,251,190	+0.03(+16.75%)
Apr 11, 2025	0.1790	0.2050	0.1684	0.2030	394,614	+0.02(+13.41%)
Apr 10, 2025	0.1810	0.1810	0.1701	0.1790	61,923	-0.01(-4.28%)
Apr 09, 2025	0.1668	0.1870	0.1616	0.1870	267,364	+0.02(+8.72%)
Apr 08, 2025	0.1940	0.2085	0.1600	0.1720	888,027	-0.00(-1.32%)
Apr 07, 2025	0.1545	0.1770	0.1495	0.1743	581,678	+0.01(+3.75%)
Apr 04, 2025	0.2020	0.2020	0.1460	0.1680	1,445,004	-0.02(-10.45%)
Apr 03, 2025	0.1940	0.2140	0.1750	0.1876	1,848,373	-0.01(-3.30%)
Apr 02, 2025	0.2069	0.2200	0.1940	0.1940	239,010	-0.03(-11.86%)
Apr 01, 2025	0.1979	0.2426	0.1943	0.2201	574,842	+0.02(+7.89%)
Mar 31, 2025	0.2270	0.2270	0.1922	0.2040	254,684	-0.03(-10.92%)
Mar 28, 2025	0.2400	0.2494	0.2029	0.2290	795,527	-0.02(-7.14%)
Mar 27, 2025	0.2511	0.2558	0.2303	0.2466	231,581	-0.01(-3.86%)
Mar 26, 2025	0.2710	0.2888	0.2558	0.2565	170,911	-0.03(-10.88%)
Mar 25, 2025	0.2710	0.2988	0.2700	0.2878	136,658	+0.01(+3.08%)
Mar 24, 2025	0.2650	0.2865	0.2600	0.2792	176,843	+0.02(+8.30%)
Mar 21, 2025	0.2745	0.2855	0.2551	0.2578	322,334	-0.02(-8.35%)
Mar 20, 2025	0.2533	0.3280	0.2500	0.2813	955,853	+0.03(+12.03%)
Mar 19, 2025	0.2400	0.2666	0.2417	0.2511	79,298	-0.01(-2.83%)
Mar 18, 2025	0.2410	0.2588	0.2400	0.2584	44,733	-0.00(-0.15%)
Mar 17, 2025	0.2410	0.2662	0.2400	0.2588	42,007	+0.00(+1.09%)
Mar 14, 2025	0.2521	0.2609	0.2321	0.2560	139,431	+0.01(+4.07%)
Mar 13, 2025	0.2517	0.2601	0.2400	0.2460	173,789	-0.01(-2.03%)
Mar 12, 2025	0.2490	0.2660	0.2470	0.2511	236,891	-0.00(-1.53%)
Mar 11, 2025	0.2500	0.2600	0.2341	0.2550	133,943	+0.01(+3.24%)
Mar 10, 2025	0.2600	0.2665	0.2351	0.2470	300,312	-0.00(-0.20%)
Mar 07, 2025	0.2424	0.2695	0.2200	0.2475	404,187	-0.00(-0.96%)
Mar 06, 2025	0.2800	0.2870	0.2245	0.2499	737,339	-0.02(-5.77%)
Mar 05, 2025	0.2625	0.2870	0.2625	0.2652	292,832	-0.01(-2.00%)
Mar 04, 2025	0.2800	0.2980	0.2514	0.2706	496,946	-0.02(-7.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.