Bloomia Holdings, Inc. (TULP)
NASDAQ: TULP · Real-Time Price · USD
3.914
-0.006 (-0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bloomia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.15% | 1,519 |
| Apr 27, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.69% | 4,410 |
| Apr 24, 2026 | 3.89 | 3.96 | 3.80 | 3.89 | 3.89 | -1.44% | 4,239 |
| Apr 23, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1.02% | 1,395 |
| Apr 22, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | 0.93% | 7,745 |
| Apr 21, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | 0.96% | 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 | 5.42% | 5,481 |
| Apr 13, 2026 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | -3.17% | 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 | -1.26% | 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 | 3.30% | 269 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.95 | 3.97 | 3.97 | 2.03% | 633 |
| Mar 24, 2026 | 3.89 | 3.97 | 3.88 | 3.89 | 3.89 | -2.26% | 2,759 |
| 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% | 457 |
| Mar 18, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -3.35% | 1,537 |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 0.47% | 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 | 1.36% | 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% | 11,151 |
| 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 | -4.49% | 4,544 |
| 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 |