Bluejay Diagnostics, Inc. (BJDX)
NASDAQ: BJDX · Real-Time Price · USD
1.220
+0.030 (2.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.020 (1.64%)
After-hours: Dec 5, 2025, 7:36 PM EST
Bluejay Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 2.52% | 44,992 |
| Dec 4, 2025 | 1.16 | 1.26 | 1.13 | 1.19 | 1.19 | 4.39% | 111,332 |
| Dec 3, 2025 | 1.17 | 1.21 | 1.13 | 1.14 | 1.14 | -3.39% | 78,361 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -5.60% | 90,880 |
| Dec 1, 2025 | 1.28 | 1.38 | 1.25 | 1.25 | 1.25 | -3.85% | 176,980 |
| Nov 28, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.34% | 316,918 |
| Nov 26, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | 20,224 |
| Nov 25, 2025 | 1.38 | 1.45 | 1.33 | 1.38 | 1.38 | - | 50,461 |
| Nov 24, 2025 | 1.30 | 1.39 | 1.24 | 1.38 | 1.38 | 8.66% | 52,590 |
| Nov 21, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 43,379 |
| Nov 20, 2025 | 1.39 | 1.45 | 1.26 | 1.26 | 1.26 | -11.27% | 55,759 |
| Nov 19, 2025 | 1.44 | 1.51 | 1.38 | 1.42 | 1.42 | -1.39% | 37,148 |
| Nov 18, 2025 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 0.70% | 49,038 |
| Nov 17, 2025 | 1.47 | 1.48 | 1.35 | 1.43 | 1.43 | -3.38% | 97,231 |
| Nov 14, 2025 | 1.43 | 1.53 | 1.43 | 1.48 | 1.48 | -4.52% | 27,898 |
| Nov 13, 2025 | 1.65 | 1.68 | 1.48 | 1.55 | 1.55 | -4.32% | 85,307 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -6.36% | 55,044 |
| Nov 11, 2025 | 1.53 | 1.75 | 1.53 | 1.73 | 1.73 | 10.19% | 77,295 |
| Nov 10, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | - | 32,183 |
| Nov 7, 2025 | 1.55 | 1.59 | 1.39 | 1.57 | 1.57 | -1.26% | 144,488 |
| Nov 6, 2025 | 1.73 | 1.77 | 1.55 | 1.59 | 1.59 | -8.09% | 56,394 |
| Nov 5, 2025 | 1.73 | 1.77 | 1.64 | 1.73 | 1.73 | -3.35% | 52,189 |
| Nov 4, 2025 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | 0.56% | 46,300 |
| Nov 3, 2025 | 1.97 | 1.98 | 1.69 | 1.78 | 1.78 | -9.64% | 53,579 |
| Oct 31, 2025 | 2.13 | 2.14 | 1.91 | 1.97 | 1.97 | -10.45% | 101,487 |
| Oct 30, 2025 | 2.24 | 2.29 | 2.18 | 2.20 | 2.20 | -3.93% | 26,594 |
| Oct 29, 2025 | 2.19 | 2.36 | 2.17 | 2.29 | 2.29 | 3.62% | 54,545 |
| Oct 28, 2025 | 2.24 | 2.33 | 2.19 | 2.21 | 2.21 | -3.07% | 96,906 |
| Oct 27, 2025 | 2.24 | 2.38 | 2.24 | 2.28 | 2.28 | -1.30% | 86,623 |
| Oct 24, 2025 | 2.34 | 2.40 | 2.27 | 2.31 | 2.31 | -4.94% | 71,980 |
| Oct 23, 2025 | 2.63 | 2.63 | 2.38 | 2.43 | 2.43 | -0.41% | 72,049 |
| Oct 22, 2025 | 2.56 | 2.57 | 2.40 | 2.44 | 2.44 | -4.69% | 85,311 |
| Oct 21, 2025 | 2.54 | 2.67 | 2.52 | 2.56 | 2.56 | -1.16% | 99,314 |
| Oct 20, 2025 | 2.58 | 2.69 | 2.56 | 2.59 | 2.59 | 0.39% | 84,536 |
| Oct 17, 2025 | 2.80 | 2.87 | 2.57 | 2.58 | 2.58 | -12.24% | 182,243 |
| Oct 16, 2025 | 3.14 | 3.41 | 2.94 | 2.94 | 2.94 | -11.98% | 321,638 |
| Oct 15, 2025 | 3.10 | 3.50 | 3.10 | 3.34 | 3.34 | -4.57% | 352,279 |
| Oct 14, 2025 | 3.05 | 3.78 | 2.91 | 3.50 | 3.50 | 22.81% | 1,942,965 |
| Oct 13, 2025 | 2.86 | 3.12 | 2.82 | 2.85 | 2.85 | -10.66% | 459,122 |
| Oct 10, 2025 | 3.00 | 3.29 | 2.65 | 3.19 | 3.19 | -2.74% | 1,775,699 |
| Oct 9, 2025 | 3.79 | 4.17 | 2.62 | 3.28 | 3.28 | 75.40% | 106,537,431 |
| Oct 8, 2025 | 1.75 | 1.92 | 1.65 | 1.87 | 1.87 | -12.62% | 849,973 |
| Oct 7, 2025 | 1.97 | 2.69 | 1.91 | 2.14 | 2.14 | 38.06% | 42,411,721 |
| Oct 6, 2025 | 1.54 | 1.60 | 1.52 | 1.55 | 1.55 | 0.65% | 878,685 |
| Oct 3, 2025 | 1.56 | 1.61 | 1.53 | 1.54 | 1.54 | -4.35% | 19,829 |
| Oct 2, 2025 | 1.56 | 1.67 | 1.50 | 1.61 | 1.61 | 5.23% | 77,387 |
| Oct 1, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 87,539 |
| Sep 30, 2025 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 43,525 |
| Sep 29, 2025 | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | 3.36% | 38,472 |
| Sep 26, 2025 | 1.54 | 1.56 | 1.44 | 1.49 | 1.49 | -4.49% | 41,149 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -4.29% | 60,073 |
| Sep 24, 2025 | 1.53 | 1.70 | 1.53 | 1.63 | 1.63 | 6.54% | 167,792 |
| Sep 23, 2025 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 0.66% | 23,991 |
| Sep 22, 2025 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | 4.11% | 38,841 |
| Sep 19, 2025 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -3.95% | 82,771 |
| Sep 18, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -1.94% | 152,939 |
| Sep 17, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 628,053 |
| Sep 16, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 61,861 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 95,943 |
| Sep 12, 2025 | 1.59 | 1.64 | 1.50 | 1.57 | 1.57 | 6.80% | 336,205 |
| Sep 11, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 40,515 |
| Sep 10, 2025 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | 1.40% | 57,349 |
| Sep 9, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 48,983 |
| Sep 8, 2025 | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -2.07% | 177,829 |
| Sep 5, 2025 | 1.37 | 1.47 | 1.37 | 1.45 | 1.45 | 2.84% | 83,516 |
| Sep 4, 2025 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | -3.42% | 179,806 |
| Sep 3, 2025 | 1.37 | 1.48 | 1.37 | 1.46 | 1.46 | 6.57% | 170,258 |
| Sep 2, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 0.66% | 62,417 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.66% | 39,639 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 55,266 |
| Aug 27, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 46,298 |
| Aug 26, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 174,583 |
| Aug 25, 2025 | 1.39 | 1.52 | 1.39 | 1.42 | 1.42 | 2.16% | 641,773 |
| Aug 22, 2025 | 1.34 | 1.48 | 1.32 | 1.39 | 1.39 | 3.73% | 282,459 |
| Aug 21, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 132,081 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.26 | 1.30 | 1.30 | - | 85,137 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -6.47% | 92,047 |
| Aug 18, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | 2.21% | 145,827 |
| Aug 15, 2025 | 1.34 | 1.40 | 1.29 | 1.36 | 1.36 | 3.82% | 210,826 |
| Aug 14, 2025 | 1.34 | 1.40 | 1.26 | 1.31 | 1.31 | -5.07% | 365,668 |
| Aug 13, 2025 | 1.47 | 1.49 | 1.38 | 1.38 | 1.38 | -6.76% | 476,313 |
| Aug 12, 2025 | 1.53 | 1.60 | 1.44 | 1.48 | 1.48 | -21.28% | 1,424,899 |
| Aug 11, 2025 | 1.80 | 2.48 | 1.77 | 1.88 | 1.88 | 34.29% | 99,627,843 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -4.76% | 720,553 |
| Aug 7, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 21,085 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 23,584 |
| Aug 5, 2025 | 1.49 | 1.55 | 1.46 | 1.52 | 1.52 | 1.67% | 65,240 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.33% | 29,524 |
| Aug 1, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 14,944 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 26,380 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 45,455 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -2.47% | 18,394 |
| Jul 28, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 3.85% | 35,787 |
| Jul 25, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 36,171 |
| Jul 24, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 5,518 |
| Jul 23, 2025 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | 3.85% | 18,702 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 29,070 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.64% | 27,946 |
| Jul 18, 2025 | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 24,184 |
| Jul 17, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | - | 27,515 |