Bluejay Diagnostics, Inc. - Common Stock (BJDX)
3.2500
+0.0600 (1.88%)
NASDAQ · Last Trade: Feb 5th, 2:14 AM EST
Historical Prices For Bluejay Diagnostics, Inc. - Common Stock (BJDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 3.21 | 3.75 | 3.02 | 3.25 | 208,469 | 3.25 |
| 2/03/2026 | 3.31 | 3.54 | 3.01 | 3.19 | 91,768 | 3.19 |
| 2/02/2026 | 3.61 | 3.85 | 3.19 | 3.38 | 209,686 | 3.38 |
| 1/30/2026 | 3.32 | 3.69 | 2.93 | 3.62 | 299,824 | 3.62 |
| 1/29/2026 | 3.49 | 3.82 | 3.20 | 3.44 | 811,284 | 3.44 |
| 1/28/2026 | 0.76 | 0.88 | 0.76 | 0.81 | 318,555 | 3.25 |
| 1/27/2026 | 0.73 | 0.79 | 0.71 | 0.76 | 363,403 | 3.04 |
| 1/26/2026 | 0.79 | 0.81 | 0.78 | 0.79 | 48,728 | 3.16 |
| 1/23/2026 | 0.88 | 1.00 | 0.78 | 0.82 | 279,369 | 3.28 |
| 1/22/2026 | 0.71 | 0.89 | 0.70 | 0.87 | 483,613 | 3.50 |
| 1/21/2026 | 0.71 | 0.72 | 0.69 | 0.70 | 102,718 | 2.80 |
| 1/20/2026 | 0.71 | 0.73 | 0.69 | 0.70 | 93,994 | 2.80 |
| 1/16/2026 | 0.65 | 0.80 | 0.65 | 0.70 | 556,494 | 2.81 |
| 1/15/2026 | 0.67 | 0.68 | 0.65 | 0.65 | 48,407 | 2.60 |
| 1/14/2026 | 0.69 | 0.69 | 0.65 | 0.65 | 88,591 | 2.61 |
| 1/13/2026 | 0.66 | 0.69 | 0.63 | 0.66 | 150,889 | 2.63 |
| 1/12/2026 | 0.68 | 0.72 | 0.65 | 0.65 | 126,625 | 2.60 |
| 1/09/2026 | 0.66 | 0.77 | 0.65 | 0.66 | 282,381 | 2.65 |
| 1/08/2026 | 0.66 | 0.67 | 0.63 | 0.65 | 66,690 | 2.61 |
| 1/07/2026 | 0.65 | 0.69 | 0.63 | 0.66 | 81,993 | 2.64 |
| 1/06/2026 | 0.70 | 0.70 | 0.64 | 0.65 | 49,070 | 2.60 |
| 1/05/2026 | 0.67 | 0.70 | 0.64 | 0.66 | 78,378 | 2.65 |
| 1/02/2026 | 0.70 | 0.70 | 0.63 | 0.65 | 95,855 | 2.62 |
| 12/31/2025 | 0.75 | 0.75 | 0.65 | 0.67 | 107,325 | 2.67 |
| 12/30/2025 | 0.69 | 0.73 | 0.65 | 0.73 | 105,224 | 2.91 |
| 12/29/2025 | 0.71 | 0.73 | 0.63 | 0.68 | 247,990 | 2.72 |
| 12/26/2025 | 0.68 | 0.70 | 0.67 | 0.70 | 163,194 | 2.80 |
| 12/24/2025 | 0.73 | 0.76 | 0.65 | 0.71 | 140,348 | 2.82 |
| 12/23/2025 | 0.76 | 0.76 | 0.73 | 0.75 | 71,545 | 2.98 |
| 12/22/2025 | 0.80 | 0.81 | 0.71 | 0.77 | 139,114 | 3.07 |
| 12/19/2025 | 0.87 | 0.89 | 0.78 | 0.80 | 157,633 | 3.20 |
| 12/18/2025 | 0.92 | 0.93 | 0.86 | 0.89 | 51,855 | 3.54 |
| 12/17/2025 | 0.94 | 0.96 | 0.92 | 0.94 | 40,533 | 3.76 |
| 12/16/2025 | 1.00 | 1.01 | 0.92 | 0.97 | 104,027 | 3.87 |
| 12/15/2025 | 1.05 | 1.06 | 0.96 | 1.02 | 118,770 | 4.08 |
| 12/12/2025 | 1.06 | 1.10 | 1.03 | 1.05 | 77,731 | 4.20 |
| 12/11/2025 | 1.09 | 1.09 | 1.04 | 1.07 | 90,693 | 4.28 |
| 12/10/2025 | 1.16 | 1.17 | 1.07 | 1.10 | 164,818 | 4.40 |
| 12/09/2025 | 1.20 | 1.22 | 1.14 | 1.15 | 119,286 | 4.60 |
| 12/08/2025 | 1.14 | 1.30 | 1.13 | 1.17 | 572,765 | 4.68 |
| 12/05/2025 | 1.24 | 1.24 | 1.19 | 1.22 | 46,560 | 4.88 |
| 12/04/2025 | 1.16 | 1.26 | 1.13 | 1.19 | 111,232 | 4.76 |
| 12/03/2025 | 1.17 | 1.20 | 1.13 | 1.14 | 77,992 | 4.56 |
| 12/02/2025 | 1.25 | 1.26 | 1.15 | 1.18 | 90,858 | 4.72 |
| 12/01/2025 | 1.28 | 1.38 | 1.25 | 1.25 | 176,791 | 5.00 |
| 11/28/2025 | 1.45 | 1.45 | 1.29 | 1.30 | 316,918 | 5.20 |
| 11/26/2025 | 1.40 | 1.45 | 1.40 | 1.45 | 20,224 | 5.80 |
| 11/25/2025 | 1.38 | 1.45 | 1.33 | 1.38 | 50,458 | 5.52 |
| 11/24/2025 | 1.30 | 1.39 | 1.24 | 1.38 | 52,588 | 5.52 |
| 11/21/2025 | 1.29 | 1.30 | 1.24 | 1.27 | 46,633 | 5.08 |
| 11/20/2025 | 1.39 | 1.45 | 1.26 | 1.26 | 55,759 | 5.04 |
| 11/19/2025 | 1.44 | 1.51 | 1.38 | 1.42 | 36,640 | 5.68 |
| 11/18/2025 | 1.40 | 1.46 | 1.34 | 1.44 | 48,498 | 5.76 |
| 11/17/2025 | 1.47 | 1.48 | 1.35 | 1.43 | 97,230 | 5.72 |
| 11/14/2025 | 1.43 | 1.53 | 1.43 | 1.48 | 27,898 | 5.92 |
| 11/13/2025 | 1.65 | 1.68 | 1.48 | 1.55 | 84,477 | 6.20 |
| 11/12/2025 | 1.73 | 1.73 | 1.60 | 1.62 | 52,528 | 6.48 |
| 11/11/2025 | 1.53 | 1.75 | 1.53 | 1.73 | 75,157 | 6.92 |
| 11/10/2025 | 1.56 | 1.61 | 1.56 | 1.57 | 31,673 | 6.28 |
| 11/07/2025 | 1.55 | 1.59 | 1.39 | 1.57 | 144,488 | 6.28 |
| 11/06/2025 | 1.73 | 1.77 | 1.55 | 1.59 | 55,599 | 6.36 |
| 11/05/2025 | 1.73 | 1.77 | 1.64 | 1.73 | 50,563 | 6.92 |