Daily trading records

Bloomia Holdings, Inc. Historical Stock Prices by Trading Day

Bloomia Holdings, Inc. daily open, high, low, close, volume and prior-session p…

Direct answer

Review 60 recent trading days for Bloomia Holdings, Inc..

The verified trading-day record runs from May 6, 2026 through August 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bloomia Holdings, Inc. email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bloomia Holdings, Inc.'s price trend and period performance.

The chart connects verified session closes from May 5, 2026 through August 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.44%

From the August 3, 2026 close of $3.36 to $3.61 on August 11, 2026.

20-session performance

-3.73%

From the July 2, 2026 close of $3.75 to $3.61 on August 11, 2026.

60-session performance

-8.82%

From the May 5, 2026 close of $3.959 to $3.61 on August 11, 2026.

Bloomia Holdings, Inc. Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.80$3.81$3.42$3.611,375+$0.105 (+3.00%)
$3.41$3.505$3.41$3.5052,452+$0.095 (+2.79%)
$3.41$3.41$3.41$3.411,129-$0.08 (-2.29%)
$3.49$3.49$3.49$3.491,844+$0.04 (+1.16%)
$3.5134$3.59$3.45$3.455,692+$0.09 (+2.68%)
$3.2844$3.362$3.2844$3.363,457+$0.09 (+2.75%)
$3.41$3.41$3.27$3.272,944-$0.10 (-2.97%)
$3.38$3.38$3.37$3.373,682-$0.06 (-1.75%)
$3.11$3.63$3.11$3.4313,474+$0.1601 (+4.90%)
$3.5101$3.60$3.195$3.269912,252-$0.5501 (-14.40%)
$3.82$3.82$3.82$3.822,116+$0.29 (+8.22%)
$3.546$3.7917$3.53$3.532,233-$0.07 (-1.94%)
$3.60$3.60$3.60$3.606,043+$0.01 (+0.28%)
$3.59$3.59$3.59$3.592,357-$0.05 (-1.37%)
$3.72$3.72$3.64$3.641,280+$0.14 (+4.00%)
$3.66$3.66$3.50$3.501,810-$0.175 (-4.76%)
$3.66$3.675$3.66$3.675857+$0.0249 (+0.68%)
$3.71$3.71$3.6501$3.65012,891+$0.1301 (+3.70%)
$3.79$3.79$3.52$3.526,158-$0.03 (-0.85%)
$3.75$3.75$3.55$3.553,563-$0.20 (-5.33%)
$3.75$3.75$3.75$3.753,714+$0.12 (+3.31%)
$3.72$3.72$3.63$3.63981+$0.04 (+1.11%)
$3.60$3.72$3.59$3.596,546-$0.01 (-0.28%)
$3.66$3.66$3.56$3.604,128-$0.085 (-2.31%)
$3.6501$3.76$3.65$3.6853,409+$0.025 (+0.68%)
$3.66$3.66$3.66$3.66989-$0.09 (-2.40%)
$3.825$3.825$3.75$3.755,511+$0.0376 (+1.01%)
$3.91$3.91$3.7124$3.712410,114-$0.1126 (-2.94%)
$3.72$3.825$3.72$3.8256,680-$0.165 (-4.14%)
$3.7259$3.99$3.7259$3.996,819+$0.34 (+9.32%)
$3.6827$4.00$3.65$3.652,036$0.00 (0.00%)
$3.75$3.87$3.65$3.654,434-$0.11 (-2.93%)
$3.75$3.76$3.75$3.762,604$0.00 (0.00%)
$3.75$3.85$3.75$3.762,951+$0.15 (+4.16%)
$3.73$3.76$3.61$3.611,115-$0.05 (-1.37%)
$3.72$3.92$3.66$3.665,749-$0.26 (-6.63%)
$3.60$3.92$3.60$3.922,891+$0.13 (+3.43%)
$3.602$3.80$3.60$3.794,765+$0.24 (+6.76%)
$3.72$3.85$3.54$3.552,464-$0.22 (-5.84%)
$3.75$3.80$3.5325$3.775,471+$0.10 (+2.72%)
$3.685$3.685$3.67$3.672,359+$0.17 (+4.86%)
$3.80$3.80$3.50$3.505,562-$0.10 (-2.78%)
$3.68$3.9559$3.5101$3.607,224-$0.25 (-6.49%)
$3.8502$3.8502$3.85$3.853,070-$0.075 (-1.91%)
$3.93$3.93$3.86$3.9252,796+$0.055 (+1.42%)
$3.95$4.08$3.87$3.872,476+$0.0099 (+0.26%)
$4.18$4.19$3.8601$3.86018,628-$0.3499 (-8.31%)
$4.05$4.21$4.05$4.21845+$0.16 (+3.95%)
$3.8683$4.05$3.8683$4.05966+$0.1999 (+5.19%)
$3.99$4.075$3.85$3.850116,565-$0.2399 (-5.87%)
$4.09$4.09$4.0407$4.093,357+$0.01 (+0.25%)
$3.90$4.15$3.8654$4.0818,011+$0.18 (+4.62%)
$3.65$3.90$3.65$3.908,858+$0.09 (+2.36%)
$3.80$3.92$3.80$3.815,962-$0.11 (-2.81%)
$4.00$4.00$3.92$3.923,417-$0.13 (-3.21%)
$4.05$4.10$4.00$4.052,806-$0.06 (-1.46%)
$3.81$4.24$3.81$4.114,097+$0.03 (+0.74%)
$4.085$4.085$3.97$4.081,485+$0.085 (+2.13%)
$4.05$4.05$3.97$3.9953,101-$0.085 (-2.08%)
$3.97$4.12$3.97$4.082,540+$0.121 (+3.06%)

Verified data

Trading days shown
60
Coverage start
May 6, 2026
Coverage end
August 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bloomia Holdings, Inc. company profile.Review Bloomia Holdings, Inc. valuation and profitability metrics.

Read the frequently asked questions.

What is Bloomia Holdings, Inc.'s latest verified closing price?

Bloomia Holdings, Inc. closed at $3.61 on August 11, 2026.

What period does Bloomia Holdings, Inc.'s price history cover?

The page shows 60 verified sessions from May 6, 2026 through August 11, 2026.

What data is included in Bloomia Holdings, Inc.'s daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bloomia Holdings, Inc.'s price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bloomia Holdings, Inc.'s daily prices?

Daily aggregate prices are provided by Polygon.