BLMZ - BloomZ Inc.
0.2511
-0.004 -1.553%
Share volume: 235,009
Last Updated: 03-12-2025
Entertainment/Services – Motion Picture Production And Distribution:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$0.26
0.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $0.25 | $0.25 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | $0.25 | 235,009 | $235,009.00 |
| 03-11-2025 | $0.25 | $0.25 | $0.26 | $0.26 | $0.23 | $0.23 | $0.26 | $0.26 | 133,943 | $133,943.00 |
| 03-10-2025 | $0.26 | $0.26 | $0.27 | $0.27 | $0.24 | $0.24 | $0.25 | $0.25 | 300,312 | $300,312.00 |
| 03-07-2025 | $0.24 | $0.24 | $0.27 | $0.27 | $0.22 | $0.22 | $0.25 | $0.25 | 404,187 | $404,187.00 |
| 03-06-2025 | $0.29 | $0.29 | $0.29 | $0.29 | $0.22 | $0.22 | $0.25 | $0.25 | 742,714 | $742,714.00 |
| 03-05-2025 | $0.26 | $0.26 | $0.29 | $0.29 | $0.26 | $0.26 | $0.27 | $0.27 | 293,832 | $293,832.00 |
| 03-04-2025 | $0.28 | $0.28 | $0.30 | $0.30 | $0.25 | $0.25 | $0.27 | $0.27 | 499,782 | $499,782.00 |
| 03-03-2025 | $0.35 | $0.35 | $0.36 | $0.36 | $0.29 | $0.29 | $0.29 | $0.29 | 657,041 | $657,041.00 |
| 02-28-2025 | $0.33 | $0.33 | $0.39 | $0.39 | $0.30 | $0.30 | $0.37 | $0.37 | 1,944,132 | $1,888,469.00 |
| 02-27-2025 | $0.36 | $0.36 | $0.38 | $0.38 | $0.32 | $0.32 | $0.34 | $0.34 | 5,105,221 | $5,105,221.00 |