Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BSAI
BLUSKY AI INC.
stock OTC

EOD
Jul 31, 2026
7.27USD+6.912%(+0.47)1,591
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-07-31
6.5000007.2700005.5000007.270000+6.912%1,5910.000%
2026-07-30
7.5000007.5000006.8000006.800000-9.333%1,559+6.912%
2026-07-29
7.3600007.5000007.3600007.500000+1.902%1,924-3.067%
2026-07-28
7.0000007.4000007.0000007.360000+13.057%2,504-1.223%
2026-07-27
7.5000007.5000006.5100006.510000-7.000%2,808+11.674%
2026-07-24
7.0100007.0100005.5700007.000000+7.692%1,362+3.857%
2026-07-23
6.5000006.5000006.5000006.500000+8.333%374+11.846%
2026-07-21
7.5000007.5000006.0000006.000000-14.286%3,556+21.167%
2026-07-20
7.4800007.4800007.0000007.000000-6.667%1,790+3.857%
2026-07-17
7.4500007.5000007.4000007.500000-3.226%1,330-3.067%
2026-07-15
7.5000007.7500007.5000007.750000+29.167%1,644-6.194%
2026-07-13
6.6900007.3800006.0000006.000000+4.348%4,799+21.167%
2026-07-10
5.0100005.7500005.0100005.750000+25.000%996+26.435%
2026-07-09
7.0000007.0000004.0000004.600000-34.286%3,420+58.043%
2026-07-08
6.9000009.0000004.0000007.000000+7.692%5,448+3.857%
2026-07-07
6.3900006.7500006.3900006.500000+28.713%5,548+11.846%
2026-07-06
4.8500005.0500004.8500005.050000+26.250%2,544+43.960%
2026-07-02
4.5000004.5000004.0000004.000000-11.111%1,036+81.750%
2026-07-01
4.5000004.5000004.5000004.500000+15.385%500+61.556%
2026-06-30
3.8300004.7500003.8300003.900000+2.362%2,782+86.410%
2026-06-29
4.4500004.6500003.8100003.810000-17.174%4,015+90.814%
2026-06-26
4.6000004.6000004.6000004.600000+2.222%169+58.043%
2026-06-25
4.5000004.5000004.5000004.500000-2.174%295+61.556%
2026-06-24
4.6000004.6000004.6000004.6000000.000%579+58.043%
2026-06-23
4.5800004.6000004.2500004.6000000.000%908+58.043%
2026-06-22
4.5000004.6500004.5000004.600000+2.222%2,650+58.043%
2026-06-18
4.5000004.5000004.5000004.5000000.000%389+61.556%
2026-06-17
4.5000004.5000004.5000004.5000000.000%317+61.556%
2026-06-16
4.4000004.5000004.4000004.500000+23.626%1,047+61.556%
2026-06-15
4.5000004.5000003.6400003.640000-19.111%294+99.725%
2026-06-12
4.5000004.5000003.6000004.500000+16.883%917+61.556%
2026-06-11
3.8500003.8500003.8500003.850000-17.204%227+88.831%
2026-06-09
4.6500004.6500004.6500004.650000+11.244%498+56.344%
2026-06-08
4.1800004.1800004.1800004.180000-6.067%285+73.923%
2026-06-05
4.4500004.6500004.4500004.450000-1.111%502+63.371%
2026-06-04
4.8500004.8500004.5000004.500000-7.216%1,268+61.556%
2026-06-02
4.8500004.8600004.8500004.8500000.000%3,665+49.897%
2026-06-01
4.8500004.8500004.8500004.8500000.000%245+49.897%
2026-05-29
4.8500004.8500004.8500004.8500000.000%274+49.897%
2026-05-28
5.0000005.9000004.6000004.850000+7.778%3,126+49.897%
2026-05-26
4.7500004.7500004.5000004.500000-5.263%1,118+61.556%
2026-05-21
4.7000004.7500004.5000004.750000+2.151%2,439+53.053%
2026-05-20
3.2200004.6500003.2200004.650000+29.167%2,550+56.344%
2026-05-19
4.1900004.1900003.6000003.6000000.000%1,580+101.944%
2026-05-18
4.2000004.2000003.6000003.600000-14.286%400+101.944%
2026-05-15
4.2000004.2000004.2000004.2000000.000%509+73.095%
2026-05-14
4.2000004.2000004.2000004.200000+2.314%360+73.095%
2026-05-13
4.1900004.1900004.1050004.105000-2.262%202+77.101%
2026-05-12
4.2000004.2000004.1900004.2000000.000%527+73.095%
2026-05-11
3.5000004.2000003.5000004.2000000.000%330+73.095%
2026-05-08
4.2000004.2000004.2000004.200000+8.247%570+73.095%
2026-05-07
4.1900004.2000003.8800003.880000+10.857%917+87.371%
2026-05-06
3.2500004.5000002.8000003.5000000.000%2,309+107.714%
2026-05-04
3.5000003.5000003.5000003.500000-16.268%278+107.714%
2026-05-01
4.1860004.1860004.1800004.180000+4.500%233+73.923%
2026-04-30
4.2900004.2900004.0000004.000000-6.542%220+81.750%
2026-04-29
4.2800004.2800004.2800004.2800000.000%117+69.860%
2026-04-28
4.2900004.2900003.7500004.280000+22.286%1,322+69.860%
2026-04-27
3.5000003.5000003.5000003.500000-18.224%180+107.714%
2026-04-24
4.2800004.2800004.2800004.280000-0.488%500+69.860%
2026-04-23
4.3010004.3010004.3010004.301000+7.525%102+69.030%
2026-04-22
4.0000004.0000004.0000004.000000+10.193%157+81.750%
2026-04-21
3.0000003.6300003.0000003.630000-11.355%237+100.275%
2026-04-20
3.0000004.0950003.0000004.095000-8.797%420+77.534%
2026-04-17
4.4900004.4900004.4900004.490000-0.222%205+61.915%
2026-04-16
4.5000004.5000004.5000004.500000+15.385%221+61.556%
2026-04-15
3.7000003.9000003.7000003.900000+5.405%677+86.410%
2026-04-14
3.9000003.9000003.7000003.700000-5.128%326+96.486%
2026-04-09
3.9000003.9000003.9000003.900000+5.405%293+86.410%
2026-04-08
3.7000003.7000003.7000003.700000+20.130%162+96.486%
2026-04-07
3.8100003.8100003.0800003.080000-34.468%820+136.039%
2026-04-01
4.7000004.7000004.7000004.7000000.000%131+54.681%
2026-03-31
4.7000004.7000004.7000004.700000+67.260%428+54.681%
2026-03-30
2.8100002.8100002.8100002.810000-41.458%100+158.719%
2026-03-25
4.7500004.8000004.7500004.800000-11.111%1,207+51.458%
2026-03-24
5.8500005.8500005.4000005.400000-1.818%305+34.630%
2026-03-23
6.0000006.0000005.5000005.500000-4.181%761+32.182%
2026-03-20
5.7400005.7400004.1700005.740000+43.500%243+26.655%
2026-03-19
3.9500004.0000003.9500004.000000+25.000%784+81.750%
2026-03-17
3.2000003.2000003.2000003.2000000.000%1,175+127.188%
2026-03-16
3.5500003.5500003.2000003.200000-9.859%407+127.188%
2026-03-13
3.5100003.5500003.5100003.550000+26.335%417+104.789%
2026-03-05
2.8100002.8100002.8100002.810000+16.598%130+158.719%
2026-03-03
4.0000004.0000002.4100002.410000-43.294%2,213+201.660%
2026-03-02
4.2500004.2500004.2500004.250000+18.056%338+71.059%
2026-02-27
4.0000004.4000003.6000003.600000-4.000%623+101.944%
2026-02-26
3.9500003.9500003.7500003.750000-6.250%272+93.867%
2026-02-25
3.9900004.0000003.9900004.0000000.000%400+81.750%
2026-02-23
4.0001004.0001004.0000004.000000-5.882%1,071+81.750%
2026-02-19
4.2500004.2500004.2500004.2500000.000%559+71.059%
2026-02-17
4.2500004.2500004.2500004.2500000.000%516+71.059%
2026-02-12
4.2500004.2500004.2500004.2500000.000%385+71.059%
2026-02-11
4.0000004.2500004.0000004.250000+21.429%1,887+71.059%
2026-02-09
5.8500005.9500002.4300003.500000-41.667%8,124+107.714%
2026-02-06
3.5700006.0000003.5000006.000000+52,073.913%2,284+21.167%
2026-01-29
0.0115000.3000000.0115000.011500-99.646%1,282+63,117.391%
2026-01-22
3.2500003.2500003.2500003.250000-47.917%307+123.692%
2026-01-14
4.5000006.2400004.5000006.240000+38.667%6,639+16.506%
2026-01-12
5.2500005.3217003.8200004.500000-15.493%2,392+61.556%
2026-01-09
5.3250005.3250005.3250005.325000-4.626%223+36.526%
2026-01-08
4.7000005.7000004.6375005.583300+31.573%10,946+30.210%
2026-01-07
3.9100004.2435003.9030004.243500+10.796%2,450+71.321%
2026-01-06
4.1000004.1255003.8200003.830000-6.585%1,564+89.817%
2026-01-05
4.3900004.3900004.1000004.100000-6.606%1,927+77.317%
2026-01-02
5.7510005.7510004.3900004.390000-18.704%6,714+65.604%
2025-12-30
5.4000005.4000005.4000005.400000-10.000%166+34.630%
2025-12-29
6.0000006.0000006.0000006.000000+10.497%407+21.167%
2025-12-26
5.8300005.8300005.4300005.430000-3.894%488+33.886%
2025-12-22
5.6500005.6500005.6500005.650000+0.355%126+28.673%
2025-12-19
4.6352005.6300004.6300005.630000-5.378%1,425+29.130%
2025-12-18
6.0000006.0000005.9500005.950000-6.008%838+22.185%
2025-12-17
6.2000006.3303006.2000006.330300+2.102%3,625+14.844%
2025-12-16
6.2000006.3000006.2000006.2000000.000%2,602+17.258%
2025-12-15
5.5600006.2500005.5600006.200000+9.539%3,843+17.258%
2025-12-12
6.0000006.0000004.0222005.660100-4.712%3,824+28.443%
2025-12-11
4.1200006.1000004.1200005.940000+42.105%6,871+22.391%
2025-12-10
4.1204004.1800004.0745004.180000+9.424%2,033+73.923%
2025-12-01
3.8200003.8200003.8200003.820000-0.261%323+90.314%
2025-11-28
3.7739003.8300003.7739003.8300000.000%381+89.817%
2025-11-26
3.5500003.8300003.5500003.830000+9.429%862+89.817%
2025-11-25
3.5000003.5000003.5000003.500000-1.408%322+107.714%
2025-11-24
3.9500003.9500003.5500003.550000-10.127%301+104.789%
2025-11-20
3.9500003.9500003.9500003.950000-4.358%819+84.051%
2025-11-18
4.0000004.1300004.0000004.130000+4.557%630+76.029%
2025-11-14
3.7800003.9500003.7800003.950000+4.775%903+84.051%
2025-11-13
3.4400003.7700003.4400003.770000+7.714%750+92.838%
2025-11-12
4.6000004.6000003.5000003.500000-24.731%4,215+107.714%
2025-11-10
4.6325004.6500004.6325004.650000+0.043%2,814+56.344%
2025-11-05
4.6480004.6480004.6480004.648000+6.313%262+56.411%
2025-11-04
4.5000004.5000004.3000004.372000-2.844%1,711+66.285%
2025-11-03
4.8700004.8700004.2500004.500000+10.837%516+61.556%
2025-10-30
4.7500004.7500004.0600004.060000-18.962%770+79.064%
2025-10-29
5.2600005.2700005.0100005.010000+0.200%821+45.110%
2025-10-28
5.0000005.0000005.0000005.000000+5.263%321+45.400%
2025-10-23
4.7500004.7500004.7500004.7500000.000%215+53.053%
2025-10-22
4.3000005.0000004.3000004.750000+10.465%1,703+53.053%
2025-10-21
4.5700004.5700004.3000004.300000-5.908%767+69.070%
2025-10-20
4.5700004.5700004.5700004.570000+0.219%269+59.081%
2025-10-15
4.5100004.7800004.4000004.560000-9.867%3,448+59.430%
2025-10-14
4.5100005.0592004.5100005.059200+1.184%1,160+43.699%
2025-10-13
5.0000005.0000005.0000005.0000000.000%310+45.400%
2025-10-10
5.0700005.2797004.5100005.000000-0.596%1,902+45.400%
2025-10-08
5.3700005.9800004.3000005.030000-5.981%3,752+44.533%
2025-10-07
5.1500005.3500005.0200005.350000+6.786%1,007+35.888%
2025-10-06
5.7700006.0000004.4000005.010000-8.909%2,434+45.110%
2025-10-03
5.5000005.5000005.5000005.500000-6.303%249+32.182%
2025-10-02
5.8700005.8700004.2200005.870000+1.207%4,429+23.850%
2025-10-01
5.8000005.8000005.8000005.800000-3.010%1,152+25.345%
2025-09-29
4.8400006.0000004.8400005.980000+8.727%6,965+21.572%
2025-09-26
5.5000005.5000005.5000005.5000000.000%101+32.182%
2025-09-24
5.5000005.5000005.5000005.500000-8.333%728+32.182%
2025-09-23
5.6500006.0000005.2500006.000000+9.091%8,337+21.167%
2025-09-22
4.5700005.5500004.5700005.500000+2.650%2,104+32.182%
2025-09-19
5.9400006.0000004.2200005.358000-4.321%16,844+35.685%
2025-09-18
5.6000005.6000005.6000005.600000-3.945%322+29.821%
2025-09-17
5.8200005.9000005.8000005.830000+0.172%2,378+24.700%
2025-09-16
5.9000005.9000005.8000005.820000-1.356%923+24.914%
2025-09-15
5.9900005.9900005.9000005.900000+5.357%560+23.220%
2025-09-12
5.6000005.6000005.6000005.600000-5.181%250+29.821%
2025-09-11
6.0000006.0000005.9060005.906000+0.102%788+23.095%
2025-09-09
5.6000006.0000005.5000005.900000+7.273%1,294+23.220%
2025-09-08
5.5000005.5000005.5000005.500000-7.426%410+32.182%
2025-09-05
5.0100006.0000005.0100005.941200-0.980%1,307+22.366%
2025-09-04
5.9900006.0000005.9010006.0000000.000%2,248+21.167%
2025-09-02
6.0000006.0000005.7500006.0000000.000%6,358+21.167%
2025-08-29
6.0400006.9600005.6000006.000000-0.332%8,802+21.167%
2025-08-28
8.0000008.0000006.0200006.020000-33.389%2,044+20.764%
2025-08-27
8.7500009.0375008.7500009.037500+16.427%773-19.557%
2025-08-26
6.9010008.4900006.0200007.762400+10.891%4,136-6.343%
2025-08-25
8.4006008.4006007.0000007.000000-17.647%899+3.857%
2025-08-22
8.5000009.0000008.5000008.500000-6.284%503-14.471%
2025-08-21
9.4700009.7300009.0700009.070000-1.004%726-19.846%
2025-08-20
9.0000009.1620006.2500009.162000-8.380%790-20.651%
2025-08-19
10.54000010.7688009.80000010.000000-13.043%1,028-27.300%
2025-08-18
10.00000011.50000010.00000011.500000-8.000%1,006-36.783%
2025-08-15
11.10000012.50000011.03000012.500000+19.048%961-41.840%
2025-08-14
10.50000010.5000009.55000010.500000+9.833%802-30.762%
2025-08-13
9.5600009.5900009.5600009.560000-4.400%847-23.954%
2025-08-12
10.00000010.00000010.00000010.0000000.000%1,304-27.300%
2025-08-11
10.00000010.00000010.00000010.0000000.000%2,393-27.300%
2025-08-08
13.05000013.80000010.00000010.000000-20.000%5,249-27.300%
2025-08-07
12.00000013.30000012.00000012.500000+13.636%3,465-41.840%
2025-08-06
9.00000011.0000008.89790011.000000+21.012%7,224-33.909%
2025-08-05
8.5200009.0900006.0300009.090000+8.214%2,080-20.022%
2025-08-04
11.95000012.0000005.8700008.400000-30.000%14,087-13.452%
2025-08-01
8.00000017.9700007.75000012.000000+50.943%31,138-39.417%
2025-07-31
6.4000009.6700006.4000007.950000+28.226%14,353-8.553%
2025-07-30
5.0600006.2200005.0560006.200000+22.530%9,348+17.258%
2025-07-29
4.6200005.0600004.4950005.060000+12.695%3,310+43.676%
2025-07-28
4.3900004.6000004.3900004.490000+3.409%4,420+61.915%
2025-07-25
4.2557004.3420004.2557004.342000+2.830%899+67.434%
2025-07-23
4.2000004.2225004.2000004.222500+0.536%2,261+72.173%
2025-07-22
4.1000004.2000004.1000004.200000+3.194%1,112+73.095%
2025-07-21
3.9900004.0700003.9900004.070000+2.261%606+78.624%
2025-07-18
3.9900004.0100003.9800003.980000-0.500%3,607+82.663%
2025-07-17
4.5000004.5000004.0000004.000000-9.091%1,752+81.750%
2025-07-16
4.4000004.4000004.4000004.400000+10.000%1,013+65.227%
2025-07-15
3.9890004.0000003.9890004.000000+0.503%431+81.750%
2025-07-14
4.2000004.5630003.7200003.980000-2.451%7,084+82.663%
2025-07-11
3.5900004.2000003.5400004.080000+13.649%2,714+78.186%
2025-07-10
3.6000003.8000003.5100003.590000-5.277%2,995+102.507%
2025-07-09
3.1820003.7900003.1808003.790000+35.357%7,650+91.821%
2025-07-08
2.7000002.8000002.7000002.800000+21.739%838+159.643%
2025-07-07
2.2000003.0900002.2000002.300000-30.303%11,014+216.087%
2025-07-03
2.6500003.3200002.6500003.300000+30.280%1,922+120.303%
2025-07-02
2.7500002.7500002.5100002.533000-15.284%1,456+187.011%
2025-07-01
2.5000003.2800002.5000002.990000+24.583%2,497+143.144%
2025-06-30
2.5000002.5000002.3500002.400000-4.379%4,750+202.917%
2025-06-27
2.9100002.9100002.5099002.509900-13.452%2,252+189.653%
2025-06-26
1.8300003.2100001.8300002.900000+75.758%6,769+150.690%
2025-06-25
1.6000001.8700001.5800001.650000+3.125%4,946+340.606%
2025-06-24
1.5000001.6000001.5000001.600000+6.667%3,245+354.375%
2025-06-23
1.7500001.8600001.5000001.500000-16.667%4,520+384.667%
2025-06-20
2.1000002.1000001.8000001.800000+18.421%1,856+303.889%
2025-06-18
1.5500001.5500001.5200001.520000-25.854%560+378.289%
2025-06-17
5.0000005.4900002.0000002.050000-29.310%3,786+254.634%
2025-06-16
0.6900003.1500000.6900002.900000+326.471%22,377+150.690%
2025-06-13
0.6200000.6800000.6200000.680000+0.741%1,457+969.118%
2025-06-12
0.7000000.7000000.5500000.675000+3.064%1,509+977.037%
2025-06-11
0.7000000.7000000.4000000.654930+63.324%14,768+1,010.042%
2025-06-10
0.5200000.6660000.4010000.401000-20.594%13,316+1,712.968%
2025-06-09
0.6500000.6500000.5050000.505000-15.636%447+1,339.604%
2025-06-06
0.5986000.5986000.5986000.598600-1.225%103+1,114.501%
2025-06-05
0.6287120.6287120.6060250.606025+44.326%2,379+1,099.620%
2025-06-04
0.2823500.6599000.2823500.419900-36.369%3,599+1,631.365%
2025-06-03
0.6600000.6600000.6000000.659900+0.595%3,313+1,001.682%
2025-06-02
0.6560000.6560000.6500000.656000-1.502%1,346+1,008.232%
2025-05-30
0.3280880.6800000.3280880.666000+51.364%1,528+991.592%
2025-05-27
0.6300000.6300000.4400000.440000+118.797%708+1,552.273%
2025-05-16
0.5500000.5500000.2011000.201100-64.125%4,000+3,515.117%
2025-05-08
0.6899000.6899000.5605500.560550-18.761%1,314+1,196.941%
2025-05-07
0.6900000.6900000.6900000.6900000.000%240+953.623%
2025-05-06
0.7000000.7000000.6800000.690000+360.000%806+953.623%
2025-04-30
0.5650000.5737500.1500000.150000-73.451%6,369+4,746.667%
2025-04-28
0.5650000.5650000.5650000.565000+2.727%805+1,186.726%
2025-04-21
0.5200000.7000000.5200000.550000-12.437%1,641+1,221.818%
2025-04-17
0.6281200.6281200.6281200.628120-6.251%172+1,057.422%
2025-04-16
0.6700000.6700000.6700000.670000-4.286%322+985.075%
2025-04-15
0.7000000.7000000.7000000.700000+37.255%189+938.571%
2025-04-08
0.5100000.5100000.5100000.5100000.000%301+1,325.490%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC