Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
3.685
+0.025 (0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
3.980
+0.295 (8.01%)
After-hours: Jun 26, 2026, 4:54 PM EDT
Bloomia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.65 | 3.76 | 3.65 | 3.69 | 3.69 | 0.68% | 3,408 |
| Jun 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.40% | 989 |
| Jun 24, 2026 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | 1.01% | 5,511 |
| Jun 23, 2026 | 3.91 | 3.91 | 3.71 | 3.71 | 3.71 | -2.94% | 10,114 |
| Jun 22, 2026 | 3.72 | 3.83 | 3.72 | 3.83 | 3.83 | -4.14% | 6,679 |
| Jun 18, 2026 | 3.73 | 3.99 | 3.73 | 3.99 | 3.99 | 9.32% | 6,819 |
| Jun 17, 2026 | 3.68 | 4.00 | 3.65 | 3.65 | 3.65 | - | 2,036 |
| Jun 16, 2026 | 3.75 | 3.87 | 3.65 | 3.65 | 3.65 | -2.93% | 4,434 |
| Jun 15, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | - | 2,604 |
| Jun 12, 2026 | 3.75 | 3.85 | 3.75 | 3.76 | 3.76 | 4.16% | 2,891 |
| Jun 11, 2026 | 3.73 | 3.76 | 3.61 | 3.61 | 3.61 | -1.37% | 1,115 |
| Jun 10, 2026 | 3.72 | 3.92 | 3.66 | 3.66 | 3.66 | -6.63% | 5,749 |
| Jun 9, 2026 | 3.60 | 3.92 | 3.60 | 3.92 | 3.92 | 3.43% | 2,891 |
| Jun 8, 2026 | 3.60 | 3.80 | 3.60 | 3.79 | 3.79 | 6.76% | 4,765 |
| Jun 5, 2026 | 3.72 | 3.85 | 3.54 | 3.55 | 3.55 | -5.84% | 2,464 |
| Jun 4, 2026 | 3.75 | 3.80 | 3.53 | 3.77 | 3.77 | 2.72% | 5,471 |
| Jun 3, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | 4.86% | 2,359 |
| Jun 2, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -2.78% | 5,562 |
| Jun 1, 2026 | 3.68 | 3.96 | 3.51 | 3.60 | 3.60 | -6.49% | 7,224 |
| May 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.91% | 3,070 |
| May 28, 2026 | 3.93 | 3.93 | 3.86 | 3.93 | 3.93 | 1.42% | 2,796 |
| May 27, 2026 | 3.95 | 4.08 | 3.87 | 3.87 | 3.87 | 0.26% | 2,475 |
| May 26, 2026 | 4.18 | 4.19 | 3.86 | 3.86 | 3.86 | -8.31% | 8,627 |
| May 22, 2026 | 4.05 | 4.21 | 4.05 | 4.21 | 4.21 | 3.95% | 844 |
| May 21, 2026 | 3.87 | 4.05 | 3.87 | 4.05 | 4.05 | 5.19% | 966 |
| May 20, 2026 | 3.99 | 4.08 | 3.85 | 3.85 | 3.85 | -5.87% | 16,565 |
| May 19, 2026 | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | 0.25% | 3,357 |
| May 18, 2026 | 3.90 | 4.15 | 3.87 | 4.08 | 4.08 | 4.62% | 18,011 |
| May 15, 2026 | 3.65 | 3.90 | 3.65 | 3.90 | 3.90 | 2.36% | 8,858 |
| May 14, 2026 | 3.80 | 3.92 | 3.80 | 3.81 | 3.81 | -2.81% | 5,962 |
| May 13, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -3.21% | 3,416 |
| May 12, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | -1.46% | 2,806 |
| May 11, 2026 | 3.81 | 4.24 | 3.81 | 4.11 | 4.11 | 0.74% | 4,097 |
| May 8, 2026 | 4.09 | 4.09 | 3.97 | 4.08 | 4.08 | 2.13% | 1,485 |
| May 7, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -2.08% | 3,101 |
| May 6, 2026 | 3.97 | 4.12 | 3.97 | 4.08 | 4.08 | 3.06% | 2,540 |
| May 5, 2026 | 4.01 | 4.01 | 3.90 | 3.96 | 3.96 | 0.38% | 2,269 |
| May 4, 2026 | 4.09 | 4.09 | 3.92 | 3.94 | 3.94 | 0.61% | 1,654 |
| May 1, 2026 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | -1.01% | 1,474 |
| Apr 30, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 4,224 |
| Apr 29, 2026 | 3.95 | 3.95 | 3.71 | 3.92 | 3.92 | 0.17% | 9,342 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.17% | 1,519 |
| Apr 27, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.70% | 4,410 |
| Apr 24, 2026 | 3.89 | 3.96 | 3.80 | 3.89 | 3.89 | -1.45% | 4,239 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1.03% | 1,395 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | 0.92% | 7,745 |
| Apr 21, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | 0.97% | 1,778 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | -1.11% | 912 |
| Apr 17, 2026 | 3.61 | 3.88 | 3.61 | 3.88 | 3.88 | -1.15% | 2,143 |
| Apr 16, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | - | 922 |
| Apr 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.13% | 884 |
| Apr 14, 2026 | 3.75 | 3.93 | 3.75 | 3.93 | 3.93 | 5.41% | 5,481 |
| Apr 13, 2026 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | -3.16% | 1,822 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.27% | 2,384 |
| Apr 9, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | -2.21% | 1,145 |
| Apr 7, 2026 | 3.92 | 4.07 | 3.92 | 4.07 | 4.07 | 3.56% | 1,804 |
| Apr 6, 2026 | 4.05 | 4.05 | 3.93 | 3.93 | 3.93 | -1.25% | 4,028 |
| Apr 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 192 |
| Apr 1, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.27% | 4,231 |
| Mar 31, 2026 | 3.93 | 3.97 | 3.93 | 3.94 | 3.94 | -1.01% | 890 |
| Mar 30, 2026 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -2.93% | 502 |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.31% | 937 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | 2.02% | 633 |
| Mar 24, 2026 | 3.89 | 3.97 | 3.88 | 3.89 | 3.89 | -2.26% | 2,779 |
| Mar 23, 2026 | 3.95 | 4.00 | 3.87 | 3.98 | 3.98 | -1.00% | 2,431 |
| Mar 20, 2026 | 3.91 | 4.02 | 3.91 | 4.02 | 4.02 | 0.75% | 1,127 |
| Mar 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.31% | 536 |
| Mar 18, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -3.34% | 1,537 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 0.48% | 299 |
| Mar 16, 2026 | 4.06 | 4.06 | 3.90 | 4.02 | 4.02 | 1.34% | 717 |
| Mar 13, 2026 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 1.35% | 4,640 |
| Mar 12, 2026 | 3.92 | 3.98 | 3.91 | 3.91 | 3.91 | -1.26% | 12,613 |
| Mar 11, 2026 | 3.91 | 4.01 | 3.91 | 3.96 | 3.96 | -0.83% | 6,127 |
| Mar 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.67% | 12,463 |
| Mar 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | 11,316 |
| Mar 6, 2026 | 4.05 | 4.05 | 3.86 | 3.86 | 3.86 | 0.26% | 10,086 |
| Mar 5, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | -4.48% | 4,544 |
| Mar 4, 2026 | 3.85 | 4.21 | 3.85 | 4.03 | 4.03 | 3.61% | 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% | 3,836 |
| 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% | 64,687 |
| 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% | 32,705 |
| 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% | 43,542 |
| 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 |