Dark

TULP
Bloomia Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 1:54:52 PM EDT

3.25USD-8.708%(-0.31)13,304

2.64Bid 3.88Ask 1.24Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	3.180000	3.2800	3.120000	3.2500	-7.407%	13,304	0.000%
2026-09-21	3.392799	3.5100	3.392799	3.5100	-6.150%	868	-7.407%
2026-09-18	3.465000	3.7400	3.465000	3.7400	+8.092%	2,713	-13.102%
2026-09-17	3.460000	3.4600	3.460000	3.4600	-2.260%	9	-6.069%
2026-09-16	3.540000	3.5400	3.540000	3.5400	-4.582%	630	-8.192%
2026-09-15	3.710000	3.7100	3.650000	3.7100	+5.099%	42	-12.399%
2026-09-14	3.530000	3.5300	3.530000	3.5300	-0.563%	27	-7.932%
2026-09-10	3.430000	3.5500	3.430000	3.5500	+4.311%	120	-8.451%
2026-09-09	3.403300	3.4033	3.403300	3.4033	-1.210%	1,096	-4.504%
2026-09-08	3.135300	3.4450	3.135300	3.4450	-0.720%	674	-5.660%
2026-09-04	3.470000	3.4700	3.470000	3.4700	-0.573%	405	-6.340%
2026-09-03	3.490000	3.4900	3.490000	3.4900	+6.728%	354	-6.877%
2026-09-02	3.170000	3.6600	3.170000	3.2700	-2.388%	1,346	-0.612%
2026-08-28	3.350000	3.3500	3.350000	3.3500	0.000%	2	-2.985%
2026-08-27	3.350000	3.3500	3.350000	3.3500	-1.471%	3	-2.985%
2026-08-26	3.400000	3.4000	3.400000	3.4000	+6.250%	507	-4.412%
2026-08-25	3.400000	3.4800	3.200000	3.2000	-7.514%	2,270	+1.562%
2026-08-20	3.460000	3.4600	3.246300	3.4600	-0.575%	1,085	-6.069%
2026-08-19	3.480000	3.4800	3.480000	3.4800	+0.578%	528	-6.609%
2026-08-17	3.460000	3.4600	3.460000	3.4600	-4.155%	905	-6.069%
2026-08-11	3.800000	3.8100	3.420000	3.6100	+2.996%	1,375	-9.972%
2026-08-10	3.410000	3.5050	3.410000	3.5050	+2.786%	2,452	-7.275%
2026-08-07	3.410000	3.4100	3.410000	3.4100	-2.292%	1,129	-4.692%
2026-08-06	3.490000	3.4900	3.490000	3.4900	+2.950%	1,844	-6.877%
2026-08-05	3.390000	3.3900	3.390000	3.3900	-1.739%	2	-4.130%
2026-08-04	3.513400	3.5900	3.450000	3.4500	+2.679%	5,692	-5.797%
2026-08-03	3.284400	3.3620	3.284400	3.3600	+2.752%	3,457	-3.274%
2026-07-30	3.410000	3.4100	3.270000	3.2700	-2.967%	2,944	-0.612%
2026-07-29	3.380000	3.3800	3.370000	3.3700	-1.749%	3,682	-3.561%
2026-07-28	3.110000	3.6300	3.110000	3.4300	+4.896%	13,474	-5.248%
2026-07-27	3.510100	3.6000	3.195000	3.2699	-14.401%	12,252	-0.609%
2026-07-20	3.820000	3.8200	3.820000	3.8200	+8.215%	2,116	-14.921%
2026-07-16	3.546000	3.7917	3.530000	3.5300	-1.944%	2,233	-7.932%
2026-07-15	3.600000	3.6000	3.600000	3.6000	+0.279%	6,043	-9.722%
2026-07-14	3.590000	3.5900	3.590000	3.5900	-1.374%	2,357	-9.471%
2026-07-13	3.720000	3.7200	3.640000	3.6400	+4.000%	1,280	-10.714%
2026-07-10	3.660000	3.6600	3.500000	3.5000	-4.762%	1,810	-7.143%
2026-07-09	3.660000	3.6750	3.660000	3.6750	+0.682%	857	-11.565%
2026-07-08	3.710000	3.7100	3.650100	3.6501	+3.696%	2,891	-10.961%
2026-07-07	3.790000	3.7900	3.520000	3.5200	-0.845%	6,158	-7.670%
2026-07-06	3.750000	3.7500	3.550000	3.5500	-5.333%	3,563	-8.451%
2026-07-02	3.750000	3.7500	3.750000	3.7500	+3.306%	3,714	-13.333%
2026-07-01	3.720000	3.7200	3.630000	3.6300	+1.114%	981	-10.468%
2026-06-30	3.600000	3.7200	3.590000	3.5900	-0.278%	6,546	-9.471%
2026-06-29	3.660000	3.6600	3.560000	3.6000	-2.307%	4,128	-9.722%
2026-06-26	3.650100	3.7600	3.650000	3.6850	+0.683%	3,409	-11.805%
2026-06-25	3.660000	3.6600	3.660000	3.6600	-2.400%	989	-11.202%
2026-06-24	3.825000	3.8250	3.750000	3.7500	+1.013%	5,511	-13.333%
2026-06-23	3.910000	3.9100	3.712400	3.7124	-2.944%	10,114	-12.456%
2026-06-22	3.720000	3.8250	3.720000	3.8250	-4.135%	6,680	-15.033%
2026-06-18	3.725900	3.9900	3.725900	3.9900	+9.315%	6,819	-18.546%
2026-06-17	3.682700	4.0000	3.650000	3.6500	0.000%	2,036	-10.959%
2026-06-16	3.750000	3.8700	3.650000	3.6500	-2.926%	4,434	-10.959%
2026-06-15	3.750000	3.7600	3.750000	3.7600	0.000%	2,604	-13.564%
2026-06-12	3.750000	3.8500	3.750000	3.7600	+4.155%	2,951	-13.564%
2026-06-11	3.730000	3.7600	3.610000	3.6100	-1.366%	1,115	-9.972%
2026-06-10	3.720000	3.9200	3.660000	3.6600	-6.633%	5,749	-11.202%
2026-06-09	3.600000	3.9200	3.600000	3.9200	+3.430%	2,891	-17.092%
2026-06-08	3.602000	3.8000	3.600000	3.7900	+6.761%	4,765	-14.248%
2026-06-05	3.720000	3.8500	3.540000	3.5500	-5.836%	2,464	-8.451%
2026-06-04	3.750000	3.8000	3.532500	3.7700	+2.725%	5,471	-13.793%
2026-06-03	3.685000	3.6850	3.670000	3.6700	+4.857%	2,359	-11.444%
2026-06-02	3.800000	3.8000	3.500000	3.5000	-2.778%	5,562	-7.143%
2026-06-01	3.680000	3.9559	3.510100	3.6000	-6.494%	7,224	-9.722%
2026-05-29	3.850200	3.8502	3.850000	3.8500	-1.911%	3,070	-15.584%
2026-05-28	3.930000	3.9300	3.860000	3.9250	+1.421%	2,796	-17.197%
2026-05-27	3.950000	4.0800	3.870000	3.8700	+0.256%	2,476	-16.021%
2026-05-26	4.180000	4.1900	3.860100	3.8601	-8.311%	8,628	-15.805%
2026-05-22	4.050000	4.2100	4.050000	4.2100	+3.951%	845	-22.803%
2026-05-21	3.868300	4.0500	3.868300	4.0500	+5.192%	966	-19.753%
2026-05-20	3.990000	4.0750	3.850000	3.8501	-5.866%	16,565	-15.587%
2026-05-19	4.090000	4.0900	4.040700	4.0900	+0.245%	3,357	-20.538%
2026-05-18	3.900000	4.1500	3.865400	4.0800	+4.615%	18,011	-20.343%
2026-05-15	3.650000	3.9000	3.650000	3.9000	+2.362%	8,858	-16.667%
2026-05-14	3.800000	3.9200	3.800000	3.8100	-2.806%	5,962	-14.698%
2026-05-13	4.000000	4.0000	3.920000	3.9200	-3.210%	3,417	-17.092%
2026-05-12	4.050000	4.1000	4.000000	4.0500	-1.460%	2,806	-19.753%
2026-05-11	3.810000	4.2400	3.810000	4.1100	+0.735%	4,097	-20.925%
2026-05-08	4.085000	4.0850	3.970000	4.0800	+2.128%	1,485	-20.343%
2026-05-07	4.050000	4.0500	3.970000	3.9950	-2.083%	3,101	-18.648%
2026-05-06	3.970000	4.1200	3.970000	4.0800	+3.056%	2,540	-20.343%
2026-05-05	4.005000	4.0050	3.900100	3.9590	+0.383%	2,269	-17.909%
2026-05-04	4.090000	4.0900	3.920000	3.9439	+0.610%	1,654	-17.594%
2026-05-01	3.920000	3.9200	3.910100	3.9200	-1.010%	1,474	-17.092%
2026-04-30	3.900000	3.9600	3.900000	3.9600	+1.020%	4,225	-17.929%
2026-04-29	3.950000	3.9500	3.710000	3.9200	+0.166%	9,342	-17.092%
2026-04-28	3.910000	3.9135	3.910000	3.9135	-0.166%	1,519	-16.954%
2026-04-27	3.900000	3.9600	3.900000	3.9200	+0.699%	4,410	-17.092%
2026-04-24	3.890000	3.9600	3.800000	3.8928	-1.448%	4,239	-16.513%
2026-04-23	3.960000	3.9600	3.950000	3.9500	+1.033%	1,395	-17.722%
2026-04-22	3.995000	3.9950	3.870000	3.9096	+0.919%	7,745	-16.871%
2026-04-21	3.950000	3.9500	3.874000	3.8740	+0.967%	1,778	-16.107%
2026-04-20	3.945000	3.9450	3.836900	3.8369	-1.111%	912	-15.296%
2026-04-17	3.610000	3.8800	3.610000	3.8800	-1.146%	2,144	-16.237%
2026-04-16	3.800000	3.9250	3.800000	3.9250	0.000%	922	-17.197%
2026-04-15	3.925000	3.9250	3.925000	3.9250	-0.127%	884	-17.197%
2026-04-14	3.750100	3.9300	3.750000	3.9300	+5.413%	5,481	-17.303%
2026-04-13	3.699900	3.7282	3.650000	3.7282	-3.164%	1,822	-12.827%
2026-04-10	4.000000	4.0000	3.850000	3.8500	-3.266%	2,384	-15.584%
2026-04-09	3.876100	3.9800	3.876100	3.9800	-2.211%	1,145	-18.342%
2026-04-07	3.915000	4.0700	3.915000	4.0700	+3.560%	1,804	-20.147%
2026-04-06	4.050000	4.0500	3.930100	3.9301	-1.254%	4,028	-17.305%
2026-04-02	3.980000	3.9800	3.980000	3.9800	-0.251%	193	-18.342%
2026-04-01	3.940000	3.9900	3.935000	3.9900	+1.269%	4,231	-18.546%
2026-03-31	3.930000	3.9650	3.930000	3.9400	-1.005%	890	-17.513%
2026-03-30	4.036400	4.0364	3.950000	3.9800	-2.927%	502	-18.342%
2026-03-27	4.100000	4.1000	4.100000	4.1000	+3.311%	937	-20.732%
2026-03-26	4.000000	4.0000	3.950000	3.9686	+2.021%	633	-18.107%
2026-03-24	3.890000	3.9700	3.880000	3.8900	-2.261%	2,780	-16.452%
2026-03-23	3.946300	4.0000	3.870000	3.9800	-0.995%	2,431	-18.342%
2026-03-20	3.910000	4.0200	3.910000	4.0200	+0.752%	1,127	-19.154%
2026-03-19	3.990000	3.9900	3.990000	3.9900	+2.308%	536	-18.546%
2026-03-18	3.920000	3.9200	3.867300	3.9000	-3.341%	1,538	-16.667%
2026-03-17	4.034800	4.0348	4.034800	4.0348	+0.478%	299	-19.451%
2026-03-16	4.060000	4.0600	3.900000	4.0156	+1.338%	717	-19.066%
2026-03-13	3.900000	3.9700	3.890000	3.9626	+1.345%	4,641	-17.983%
2026-03-12	3.920000	3.9778	3.910000	3.9100	-1.263%	12,613	-16.880%
2026-03-11	3.910000	4.0064	3.910000	3.9600	-0.826%	6,127	-17.929%
2026-03-10	3.993000	3.9930	3.993000	3.9930	-0.672%	12,463	-18.608%
2026-03-09	4.020000	4.0200	4.020000	4.0200	+4.145%	11,317	-19.154%
2026-03-06	4.050000	4.0500	3.860000	3.8600	+0.260%	10,086	-15.803%
2026-03-05	3.810100	3.8500	3.810100	3.8500	-4.481%	4,544	-15.584%
2026-03-04	3.850100	4.2100	3.850100	4.0306	+3.614%	2,524	-19.367%
2026-03-03	3.890000	3.8900	3.890000	3.8900	-2.750%	2,213	-16.452%
2026-03-02	3.890000	4.1900	3.890000	4.0000	+3.359%	19,661	-18.750%
2026-02-27	3.870000	3.9899	3.800000	3.8700	+1.044%	1,739	-16.021%
2026-02-26	3.859900	3.9400	3.760000	3.8300	-1.289%	5,314	-15.144%
2026-02-25	3.890000	3.9040	3.630000	3.8800	+0.258%	3,837	-16.237%
2026-02-24	3.892300	3.8923	3.870000	3.8700	-2.025%	1,375	-16.021%
2026-02-23	4.170000	4.1750	3.950000	3.9500	-2.469%	852	-17.722%
2026-02-20	3.840000	4.0500	3.755700	4.0500	+1.759%	18,090	-19.753%
2026-02-19	3.780000	3.9800	3.763900	3.9800	+5.570%	945	-18.342%
2026-02-18	3.810000	4.0400	3.730000	3.7700	-3.333%	5,542	-13.793%
2026-02-17	4.110000	4.1100	3.820000	3.9000	-7.143%	8,892	-16.667%
2026-02-13	4.470000	4.4700	3.900000	4.2000	-6.040%	64,687	-22.619%
2026-02-12	4.330000	4.5700	4.330000	4.4700	+1.822%	6,667	-27.293%
2026-02-11	4.520000	4.6200	4.320000	4.3900	-2.227%	10,410	-25.968%
2026-02-10	4.470000	4.7700	4.300000	4.4900	-0.883%	14,752	-27.617%
2026-02-09	4.410000	4.7850	4.410000	4.5300	-5.625%	8,040	-28.256%
2026-02-06	4.324900	4.9900	4.275000	4.8000	+8.844%	32,705	-32.292%
2026-02-05	4.310000	4.6474	4.310000	4.4100	+0.685%	4,189	-26.304%
2026-02-04	4.410000	4.6500	4.300000	4.3800	0.000%	14,185	-25.799%
2026-02-03	4.520000	4.9976	4.300000	4.3800	-5.806%	43,542	-25.799%
2026-02-02	5.120000	5.1200	4.600100	4.6500	0.000%	162,020	-30.108%

.dark-mode .WQY60y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQY60y{ color: #333333; background-color: white; border: 2px solid #333333; }TULPBloomia Holdings, Inc. Common Stockstock NASDAQ

TULP
Bloomia Holdings, Inc. Common Stock
stock NASDAQ