Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
4.031
+0.141 (3.61%)
Mar 4, 2026, 4:00 PM EST - Market closed
Bloomia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.85 | 4.21 | 3.85 | 4.03 | 4.03 | 3.62% | 2,524 |
| Mar 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | 2,213 |
| Mar 2, 2026 | 3.89 | 4.19 | 3.89 | 4.00 | 4.00 | 3.36% | 19,661 |
| Feb 27, 2026 | 3.87 | 3.99 | 3.80 | 3.87 | 3.87 | 1.04% | 1,739 |
| Feb 26, 2026 | 3.86 | 3.94 | 3.76 | 3.83 | 3.83 | -1.29% | 5,313 |
| Feb 25, 2026 | 3.89 | 3.90 | 3.63 | 3.88 | 3.88 | 0.26% | 3,835 |
| Feb 24, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -2.03% | 1,375 |
| Feb 23, 2026 | 4.17 | 4.18 | 3.95 | 3.95 | 3.95 | -2.47% | 852 |
| Feb 20, 2026 | 3.84 | 4.05 | 3.76 | 4.05 | 4.05 | 1.76% | 18,090 |
| Feb 19, 2026 | 3.78 | 3.98 | 3.76 | 3.98 | 3.98 | 5.57% | 945 |
| Feb 18, 2026 | 3.81 | 4.04 | 3.73 | 3.77 | 3.77 | -3.33% | 5,542 |
| Feb 17, 2026 | 4.11 | 4.11 | 3.82 | 3.90 | 3.90 | -7.14% | 8,892 |
| Feb 13, 2026 | 4.47 | 4.47 | 3.90 | 4.20 | 4.20 | -6.04% | 64,674 |
| Feb 12, 2026 | 4.33 | 4.57 | 4.33 | 4.47 | 4.47 | 1.82% | 6,667 |
| Feb 11, 2026 | 4.52 | 4.62 | 4.32 | 4.39 | 4.39 | -2.23% | 10,410 |
| Feb 10, 2026 | 4.47 | 4.77 | 4.30 | 4.49 | 4.49 | -0.88% | 14,764 |
| Feb 9, 2026 | 4.41 | 4.79 | 4.41 | 4.53 | 4.53 | -5.62% | 8,040 |
| Feb 6, 2026 | 4.33 | 4.99 | 4.28 | 4.80 | 4.80 | 8.84% | 32,621 |
| Feb 5, 2026 | 4.31 | 4.65 | 4.31 | 4.41 | 4.41 | 0.68% | 4,189 |
| Feb 4, 2026 | 4.41 | 4.65 | 4.30 | 4.38 | 4.38 | - | 14,185 |
| Feb 3, 2026 | 4.52 | 5.00 | 4.30 | 4.38 | 4.38 | -5.81% | 43,532 |
| Feb 2, 2026 | 5.12 | 5.12 | 4.60 | 4.65 | 4.65 | -11.43% | 162,020 |
| Jan 30, 2026 | 4.74 | 5.40 | 4.66 | 5.25 | 5.25 | 11.58% | 68,989 |
| Jan 29, 2026 | 4.76 | 4.76 | 4.58 | 4.71 | 4.71 | -1.16% | 16,278 |
| Jan 28, 2026 | 4.40 | 4.99 | 4.37 | 4.76 | 4.76 | 10.19% | 95,046 |
| Jan 27, 2026 | 4.27 | 4.44 | 4.14 | 4.32 | 4.32 | 0.23% | 51,624 |
| Jan 26, 2026 | 3.76 | 4.38 | 3.67 | 4.31 | 4.31 | 15.55% | 80,816 |
| Jan 23, 2026 | 3.54 | 3.96 | 3.52 | 3.73 | 3.73 | 0.54% | 201,834 |
| Jan 22, 2026 | 3.67 | 3.85 | 3.53 | 3.71 | 3.71 | 6.92% | 65,562 |
| Jan 21, 2026 | 3.83 | 3.98 | 3.40 | 3.47 | 3.47 | -13.03% | 109,050 |
| Jan 20, 2026 | 3.51 | 4.83 | 3.51 | 3.99 | 3.99 | 13.35% | 689,863 |
| Jan 16, 2026 | 4.25 | 4.30 | 3.52 | 3.52 | 3.52 | -15.99% | 169,916 |
| Jan 15, 2026 | 3.58 | 4.30 | 3.55 | 4.19 | 4.19 | 17.70% | 408,439 |
| Jan 14, 2026 | 3.58 | 3.58 | 3.45 | 3.56 | 3.56 | 1.42% | 4,675 |
| Jan 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 1,218 |
| Jan 12, 2026 | 3.51 | 3.88 | 3.50 | 3.55 | 3.55 | 0.71% | 44,718 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | -0.42% | 8,688 |
| Jan 8, 2026 | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | - | 3,596 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.28% | 1,626 |
| Jan 6, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.87% | 9,050 |
| Jan 5, 2026 | 3.43 | 3.56 | 3.43 | 3.49 | 3.48 | -1.27% | 5,933 |
| Jan 2, 2026 | 3.47 | 3.55 | 3.47 | 3.53 | 3.53 | 2.32% | 8,186 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.38 | 3.45 | 3.45 | -1.00% | 3,477 |
| Dec 30, 2025 | 3.42 | 3.49 | 3.34 | 3.49 | 3.49 | 2.65% | 2,367 |
| Dec 29, 2025 | 3.35 | 3.52 | 3.35 | 3.40 | 3.39 | -0.15% | 14,510 |
| Dec 26, 2025 | 3.37 | 3.45 | 3.32 | 3.40 | 3.40 | -3.95% | 10,098 |
| Dec 24, 2025 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 1.14% | 738 |
| Dec 23, 2025 | 3.46 | 3.54 | 3.40 | 3.50 | 3.50 | -0.57% | 46,447 |
| Dec 22, 2025 | 3.40 | 3.53 | 3.35 | 3.52 | 3.52 | 4.45% | 40,161 |
| Dec 19, 2025 | 3.35 | 3.44 | 3.30 | 3.37 | 3.37 | 1.51% | 7,971 |
| Dec 18, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 0.61% | 40,596 |
| Dec 17, 2025 | 3.34 | 3.44 | 3.20 | 3.30 | 3.30 | -2.94% | 19,013 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.30 | 3.40 | 3.40 | 0.29% | 10,602 |
| Dec 15, 2025 | 3.43 | 3.46 | 3.39 | 3.39 | 3.39 | -0.29% | 10,117 |
| Dec 12, 2025 | 3.54 | 3.99 | 3.40 | 3.40 | 3.40 | -0.29% | 32,706 |
| Dec 11, 2025 | 3.40 | 3.50 | 3.11 | 3.41 | 3.41 | -11.89% | 70,574 |
| Dec 10, 2025 | 3.78 | 4.79 | 3.56 | 3.87 | 3.87 | 7.50% | 747,249 |
| Dec 9, 2025 | 3.61 | 3.85 | 3.60 | 3.60 | 3.60 | 1.12% | 19,700 |
| Dec 8, 2025 | 3.75 | 4.00 | 3.56 | 3.56 | 3.56 | -3.00% | 10,381 |
| Dec 5, 2025 | 3.59 | 3.67 | 3.55 | 3.67 | 3.67 | 4.86% | 3,999 |
| Dec 4, 2025 | 3.51 | 3.58 | 3.50 | 3.50 | 3.50 | -2.64% | 10,140 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.46 | 3.60 | 3.60 | -0.14% | 2,465 |
| Dec 2, 2025 | 3.69 | 3.69 | 3.45 | 3.60 | 3.60 | -2.70% | 3,862 |
| Dec 1, 2025 | 3.63 | 3.70 | 3.61 | 3.70 | 3.70 | -1.86% | 1,615 |
| Nov 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 490 |
| Nov 26, 2025 | 3.72 | 3.90 | 3.51 | 3.80 | 3.80 | 2.70% | 7,799 |
| Nov 25, 2025 | 3.41 | 3.70 | 3.41 | 3.70 | 3.70 | 4.23% | 15,999 |
| Nov 24, 2025 | 3.35 | 3.56 | 3.35 | 3.55 | 3.55 | -1.39% | 5,717 |
| Nov 21, 2025 | 3.85 | 3.92 | 3.57 | 3.60 | 3.60 | 5.26% | 13,859 |
| Nov 20, 2025 | 3.41 | 3.62 | 3.41 | 3.42 | 3.42 | -3.12% | 9,444 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.37 | 3.53 | 3.53 | -2.89% | 5,002 |
| Nov 18, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.22% | 1,545 |
| Nov 17, 2025 | 3.60 | 3.84 | 3.60 | 3.64 | 3.64 | -1.54% | 5,126 |
| Nov 14, 2025 | 3.75 | 3.80 | 3.54 | 3.70 | 3.70 | -1.33% | 5,565 |
| Nov 13, 2025 | 3.80 | 3.94 | 3.61 | 3.75 | 3.75 | -8.54% | 4,710 |
| Nov 12, 2025 | 3.78 | 4.10 | 3.78 | 4.10 | 4.10 | 7.89% | 833 |
| Nov 11, 2025 | 3.85 | 3.99 | 3.54 | 3.80 | 3.80 | -7.99% | 14,057 |
| Nov 10, 2025 | 4.37 | 4.37 | 4.03 | 4.13 | 4.13 | -9.33% | 15,658 |
| Nov 7, 2025 | 4.23 | 4.56 | 4.21 | 4.56 | 4.55 | 8.09% | 4,965 |
| Nov 6, 2025 | 5.20 | 5.53 | 4.17 | 4.21 | 4.21 | -17.37% | 42,361 |
| Nov 5, 2025 | 4.15 | 5.51 | 4.15 | 5.10 | 5.10 | 22.89% | 231,122 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -7.37% | 10,157 |
| Nov 3, 2025 | 4.15 | 4.78 | 4.07 | 4.48 | 4.48 | 9.43% | 52,330 |
| Oct 31, 2025 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -0.15% | 3,218 |
| Oct 30, 2025 | 4.10 | 4.21 | 4.05 | 4.10 | 4.10 | -5.53% | 3,977 |
| Oct 29, 2025 | 4.32 | 4.34 | 4.10 | 4.34 | 4.34 | -1.36% | 1,720 |
| Oct 28, 2025 | 4.42 | 4.42 | 4.12 | 4.40 | 4.40 | -0.45% | 878 |
| Oct 27, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | -5.76% | 2,769 |
| Oct 24, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -0.95% | 811 |
| Oct 23, 2025 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | -2.77% | 2,456 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.63 | 4.87 | 4.87 | -0.81% | 2,679 |
| Oct 20, 2025 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | -2.58% | 649 |
| Oct 16, 2025 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 1.20% | 6,106 |
| Oct 15, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | 517 |
| Oct 14, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 2,596 |
| Oct 10, 2025 | 5.01 | 5.06 | 4.96 | 5.01 | 5.01 | 2.24% | 2,474 |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 416 |
| Oct 6, 2025 | 4.90 | 5.08 | 4.90 | 4.90 | 4.90 | 3.81% | 2,404 |
| Oct 3, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -3.28% | 1,270 |
| Oct 2, 2025 | 4.93 | 4.93 | 4.57 | 4.88 | 4.88 | -2.59% | 2,813 |