Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
2.050
-0.010 (-0.49%)
At close: Feb 27, 2026, 4:00 PM EST
1.990
-0.060 (-2.93%)
After-hours: Feb 27, 2026, 6:10 PM EST
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.03 | 2.09 | 1.99 | 2.04 | 2.04 | -0.97% | 24,109 |
| Feb 26, 2026 | 1.99 | 2.07 | 1.98 | 2.06 | 2.06 | 1.48% | 38,781 |
| Feb 25, 2026 | 1.94 | 2.10 | 1.94 | 2.03 | 2.03 | -0.98% | 84,851 |
| Feb 24, 2026 | 1.92 | 2.10 | 1.88 | 2.05 | 2.05 | 5.67% | 115,692 |
| Feb 23, 2026 | 1.81 | 2.19 | 1.79 | 1.94 | 1.94 | -3.96% | 223,555 |
| Feb 20, 2026 | 2.01 | 2.26 | 1.78 | 2.02 | 2.02 | 1.51% | 5,109,617 |
| Feb 19, 2026 | 1.95 | 2.07 | 1.86 | 1.99 | 1.99 | -21.34% | 300,552 |
| Feb 18, 2026 | 2.72 | 2.73 | 2.37 | 2.53 | 2.53 | -5.95% | 143,307 |
| Feb 17, 2026 | 2.68 | 2.84 | 2.52 | 2.69 | 2.69 | 0.75% | 64,084 |
| Feb 13, 2026 | 2.72 | 2.97 | 2.67 | 2.67 | 2.67 | -1.84% | 70,114 |
| Feb 12, 2026 | 3.01 | 3.01 | 2.71 | 2.72 | 2.72 | -8.72% | 61,123 |
| Feb 11, 2026 | 3.19 | 3.23 | 2.95 | 2.98 | 2.98 | -8.31% | 115,568 |
| Feb 10, 2026 | 3.24 | 3.60 | 3.11 | 3.25 | 3.25 | 4.17% | 180,934 |
| Feb 9, 2026 | 3.36 | 3.41 | 3.05 | 3.12 | 3.12 | -7.96% | 63,929 |
| Feb 6, 2026 | 2.93 | 3.51 | 2.84 | 3.39 | 3.39 | 13.76% | 106,749 |
| Feb 5, 2026 | 3.14 | 3.26 | 2.89 | 2.98 | 2.98 | -8.31% | 103,075 |
| Feb 4, 2026 | 3.21 | 3.75 | 3.02 | 3.25 | 3.25 | 1.88% | 207,569 |
| Feb 3, 2026 | 3.31 | 3.54 | 3.01 | 3.19 | 3.19 | -5.62% | 91,717 |
| Feb 2, 2026 | 3.61 | 3.85 | 3.19 | 3.38 | 3.38 | -6.63% | 209,031 |
| Jan 30, 2026 | 3.32 | 3.69 | 2.93 | 3.62 | 3.62 | 5.23% | 286,608 |
| Jan 29, 2026 | 3.49 | 3.82 | 3.20 | 3.44 | 3.44 | 5.98% | 761,378 |
| Jan 28, 2026 | 3.04 | 3.52 | 3.04 | 3.25 | 3.25 | 6.81% | 79,686 |
| Jan 27, 2026 | 2.92 | 3.17 | 2.84 | 3.04 | 3.04 | -3.86% | 90,894 |
| Jan 26, 2026 | 3.16 | 3.24 | 3.12 | 3.16 | 3.16 | -3.63% | 12,182 |
| Jan 23, 2026 | 3.52 | 4.00 | 3.10 | 3.28 | 3.28 | -6.18% | 69,842 |
| Jan 22, 2026 | 2.84 | 3.54 | 2.81 | 3.50 | 3.50 | 24.77% | 121,819 |
| Jan 21, 2026 | 2.84 | 2.89 | 2.77 | 2.80 | 2.80 | 0.07% | 28,689 |
| Jan 20, 2026 | 2.85 | 2.92 | 2.76 | 2.80 | 2.80 | -0.50% | 25,460 |
| Jan 16, 2026 | 2.60 | 3.20 | 2.60 | 2.81 | 2.81 | 8.06% | 139,123 |
| Jan 15, 2026 | 2.67 | 2.71 | 2.60 | 2.60 | 2.60 | -0.15% | 12,104 |
| Jan 14, 2026 | 2.76 | 2.76 | 2.60 | 2.61 | 2.61 | -0.91% | 22,240 |
| Jan 13, 2026 | 2.64 | 2.76 | 2.52 | 2.63 | 2.63 | 1.23% | 37,722 |
| Jan 12, 2026 | 2.72 | 2.88 | 2.59 | 2.60 | 2.60 | -1.81% | 31,656 |
| Jan 9, 2026 | 2.64 | 3.07 | 2.60 | 2.65 | 2.65 | 1.57% | 70,595 |
| Jan 8, 2026 | 2.64 | 2.68 | 2.52 | 2.61 | 2.61 | -1.10% | 16,672 |
| Jan 7, 2026 | 2.60 | 2.76 | 2.53 | 2.64 | 2.64 | 1.31% | 20,502 |
| Jan 6, 2026 | 2.79 | 2.79 | 2.56 | 2.60 | 2.60 | -1.89% | 12,267 |
| Jan 5, 2026 | 2.66 | 2.80 | 2.55 | 2.65 | 2.65 | 1.30% | 19,841 |
| Jan 2, 2026 | 2.80 | 2.80 | 2.51 | 2.62 | 2.62 | -1.91% | 23,963 |
| Dec 31, 2025 | 2.98 | 2.98 | 2.60 | 2.67 | 2.67 | -8.34% | 26,831 |
| Dec 30, 2025 | 2.75 | 2.92 | 2.60 | 2.91 | 2.91 | 7.22% | 26,356 |
| Dec 29, 2025 | 2.84 | 2.93 | 2.53 | 2.72 | 2.72 | -3.00% | 62,013 |
| Dec 26, 2025 | 2.72 | 2.80 | 2.66 | 2.80 | 2.80 | -0.88% | 40,798 |
| Dec 24, 2025 | 2.92 | 3.03 | 2.60 | 2.83 | 2.82 | -5.26% | 35,087 |
| Dec 23, 2025 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -2.93% | 18,197 |
| Dec 22, 2025 | 3.20 | 3.24 | 2.85 | 3.07 | 3.07 | -4.00% | 34,840 |
| Dec 19, 2025 | 3.48 | 3.56 | 3.10 | 3.20 | 3.20 | -9.73% | 39,408 |
| Dec 18, 2025 | 3.68 | 3.72 | 3.44 | 3.55 | 3.54 | -5.72% | 12,989 |
| Dec 17, 2025 | 3.76 | 3.84 | 3.68 | 3.76 | 3.76 | -2.74% | 10,133 |
| Dec 16, 2025 | 4.00 | 4.04 | 3.70 | 3.87 | 3.87 | -5.25% | 26,006 |
| Dec 15, 2025 | 4.20 | 4.24 | 3.85 | 4.08 | 4.08 | -2.86% | 29,860 |
| Dec 12, 2025 | 4.24 | 4.40 | 4.14 | 4.20 | 4.20 | -1.87% | 19,432 |
| Dec 11, 2025 | 4.36 | 4.36 | 4.16 | 4.28 | 4.28 | -2.73% | 22,950 |
| Dec 10, 2025 | 4.64 | 4.68 | 4.28 | 4.40 | 4.40 | -4.35% | 41,207 |
| Dec 9, 2025 | 4.80 | 4.88 | 4.56 | 4.60 | 4.60 | -1.71% | 29,825 |
| Dec 8, 2025 | 4.56 | 5.20 | 4.52 | 4.68 | 4.68 | -4.10% | 143,593 |
| Dec 5, 2025 | 4.96 | 4.96 | 4.76 | 4.88 | 4.88 | 2.52% | 11,640 |
| Dec 4, 2025 | 4.64 | 5.04 | 4.52 | 4.76 | 4.76 | 4.39% | 27,833 |
| Dec 3, 2025 | 4.68 | 4.82 | 4.52 | 4.56 | 4.56 | -3.39% | 19,590 |
| Dec 2, 2025 | 5.00 | 5.04 | 4.58 | 4.72 | 4.72 | -5.60% | 22,720 |
| Dec 1, 2025 | 5.12 | 5.52 | 5.00 | 5.00 | 5.00 | -3.85% | 44,245 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.16 | 5.20 | 5.20 | -10.34% | 79,229 |
| Nov 26, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 5.07% | 5,056 |
| Nov 25, 2025 | 5.52 | 5.80 | 5.32 | 5.52 | 5.52 | - | 12,670 |
| Nov 24, 2025 | 5.20 | 5.56 | 4.96 | 5.52 | 5.52 | 8.66% | 13,147 |
| Nov 21, 2025 | 5.16 | 5.20 | 4.94 | 5.08 | 5.08 | 0.79% | 11,658 |
| Nov 20, 2025 | 5.56 | 5.80 | 5.04 | 5.04 | 5.04 | -11.27% | 13,996 |
| Nov 19, 2025 | 5.76 | 6.05 | 5.52 | 5.68 | 5.68 | -1.39% | 9,287 |
| Nov 18, 2025 | 5.60 | 5.82 | 5.38 | 5.76 | 5.76 | 0.70% | 12,259 |
| Nov 17, 2025 | 5.88 | 5.92 | 5.40 | 5.72 | 5.72 | -3.38% | 24,307 |
| Nov 14, 2025 | 5.72 | 6.12 | 5.72 | 5.92 | 5.92 | -4.52% | 6,974 |
| Nov 13, 2025 | 6.60 | 6.72 | 5.92 | 6.20 | 6.20 | -4.32% | 21,326 |
| Nov 12, 2025 | 6.92 | 6.92 | 6.38 | 6.48 | 6.48 | -6.36% | 13,761 |
| Nov 11, 2025 | 6.12 | 7.00 | 6.12 | 6.92 | 6.92 | 10.19% | 19,323 |
| Nov 10, 2025 | 6.24 | 6.44 | 6.24 | 6.28 | 6.28 | - | 8,045 |
| Nov 7, 2025 | 6.20 | 6.36 | 5.56 | 6.28 | 6.28 | -1.26% | 36,122 |
| Nov 6, 2025 | 6.92 | 7.08 | 6.20 | 6.36 | 6.36 | -8.09% | 14,098 |
| Nov 5, 2025 | 6.92 | 7.08 | 6.56 | 6.92 | 6.92 | -3.35% | 13,047 |
| Nov 4, 2025 | 7.24 | 7.44 | 7.12 | 7.16 | 7.16 | 0.56% | 11,575 |
| Nov 3, 2025 | 7.88 | 7.94 | 6.76 | 7.12 | 7.12 | -9.64% | 13,394 |
| Oct 31, 2025 | 8.52 | 8.58 | 7.64 | 7.88 | 7.88 | -10.45% | 25,371 |
| Oct 30, 2025 | 8.96 | 9.16 | 8.72 | 8.80 | 8.80 | -3.93% | 6,648 |
| Oct 29, 2025 | 8.76 | 9.44 | 8.66 | 9.16 | 9.16 | 3.62% | 13,636 |
| Oct 28, 2025 | 8.96 | 9.32 | 8.76 | 8.84 | 8.84 | -3.07% | 24,226 |
| Oct 27, 2025 | 8.96 | 9.52 | 8.96 | 9.12 | 9.12 | -1.30% | 21,655 |
| Oct 24, 2025 | 9.36 | 9.60 | 9.08 | 9.24 | 9.24 | -4.94% | 17,995 |
| Oct 23, 2025 | 10.52 | 10.52 | 9.52 | 9.72 | 9.72 | -0.41% | 18,012 |
| Oct 22, 2025 | 10.24 | 10.28 | 9.60 | 9.76 | 9.76 | -4.69% | 21,327 |
| Oct 21, 2025 | 10.16 | 10.68 | 10.08 | 10.24 | 10.24 | -1.16% | 24,828 |
| Oct 20, 2025 | 10.32 | 10.74 | 10.24 | 10.36 | 10.36 | 0.39% | 21,134 |
| Oct 17, 2025 | 11.20 | 11.48 | 10.28 | 10.32 | 10.32 | -12.24% | 45,560 |
| Oct 16, 2025 | 12.56 | 13.64 | 11.76 | 11.76 | 11.76 | -11.98% | 80,409 |
| Oct 15, 2025 | 12.40 | 14.00 | 12.40 | 13.36 | 13.36 | -4.57% | 88,069 |
| Oct 14, 2025 | 12.20 | 15.12 | 11.66 | 14.00 | 14.00 | 22.81% | 485,741 |
| Oct 13, 2025 | 11.44 | 12.49 | 11.28 | 11.40 | 11.40 | -10.66% | 114,780 |
| Oct 10, 2025 | 12.00 | 13.16 | 10.60 | 12.76 | 12.76 | -2.74% | 443,924 |
| Oct 9, 2025 | 15.16 | 16.68 | 10.48 | 13.12 | 13.12 | 75.40% | 26,634,357 |
| Oct 8, 2025 | 7.00 | 7.68 | 6.60 | 7.48 | 7.48 | -12.62% | 212,493 |
| Oct 7, 2025 | 7.86 | 10.76 | 7.64 | 8.56 | 8.56 | 38.06% | 10,602,930 |
| Oct 6, 2025 | 6.16 | 6.40 | 6.08 | 6.20 | 6.20 | 0.65% | 219,671 |