Bluejay Diagnostics, Inc. - BJDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.01	2.02	2.02	2.26	1.78	5.15M
February 19, 2026	1.95	1.99	1.99	2.07	1.86	316,100
February 18, 2026	2.72	2.53	2.53	2.72	2.37	1.68M
February 17, 2026	2.68	2.69	2.69	2.84	2.52	64,517
February 13, 2026	2.72	2.67	2.67	2.97	2.67	70,640
February 12, 2026	3.01	2.72	2.72	3.01	2.71	63,187
February 11, 2026	3.19	2.98	2.98	3.23	2.95	115,679
February 10, 2026	3.24	3.25	3.25	3.6	3.11	195,700
February 09, 2026	3.36	3.12	3.12	3.41	3.05	65,400
February 06, 2026	2.93	3.39	3.39	3.51	2.84	109,629
February 05, 2026	3.14	2.98	2.98	3.26	2.89	104,347
February 04, 2026	3.21	3.25	3.25	3.75	3.02	208,569
February 03, 2026	3.31	3.19	3.19	3.54	3.01	91,800
February 02, 2026	3.61	3.38	3.38	3.85	3.19	210,032
January 30, 2026	3.32	3.62	3.62	3.69	2.93	299,824
January 29, 2026	3.49	3.44	3.44	3.82	3.2	817,848
January 28, 2026	3.04	3.25	3.25	3.52	3.04	319,437
January 27, 2026	0.73	0.76	0.76	0.79	0.71	363,579
January 26, 2026	0.79	0.79	0.79	0.81	0.78	48,728
January 23, 2026	0.88	0.82	0.82	1	0.78	279,400
January 22, 2026	0.71	0.87	0.87	0.89	0.7	479,499
January 21, 2026	0.71	0.7	0.7	0.72	0.69	114,756
January 20, 2026	0.71	0.7	0.7	0.73	0.69	101,842
January 16, 2026	0.65	0.7	0.7	0.8	0.65	556,494
January 15, 2026	0.65	0.65	0.65	0.68	0.65	46,109
January 14, 2026	0.69	0.65	0.65	0.69	0.65	88,961
January 13, 2026	0.66	0.66	0.66	0.69	0.63	150,900
January 12, 2026	0.68	0.65	0.65	0.72	0.65	126,625
January 09, 2026	0.66	0.66	0.66	0.77	0.65	282,381
January 08, 2026	0.66	0.65	0.65	0.67	0.63	66,332
January 07, 2026	0.65	0.66	0.66	0.69	0.63	82,010
January 06, 2026	0.7	0.65	0.65	0.7	0.64	49,100
January 05, 2026	0.67	0.66	0.66	0.7	0.64	79,400
January 02, 2026	0.7	0.65	0.65	0.7	0.63	95,855
December 31, 2025	0.75	0.67	0.67	0.75	0.65	107,325
December 30, 2025	0.69	0.73	0.73	0.73	0.65	105,425
December 29, 2025	0.71	0.68	0.68	0.73	0.63	248,052
December 26, 2025	0.68	0.7	0.7	0.7	0.67	163,200
December 24, 2025	0.73	0.71	0.71	0.76	0.65	140,348
December 23, 2025	0.76	0.75	0.75	0.76	0.73	72,800
December 22, 2025	0.8	0.77	0.77	0.81	0.71	139,362
December 19, 2025	0.87	0.8	0.8	0.89	0.78	157,633
December 18, 2025	0.92	0.89	0.89	0.93	0.86	51,958
December 17, 2025	0.94	0.94	0.94	0.96	0.92	40,534
December 16, 2025	1	0.97	0.97	1.01	0.92	104,027
December 15, 2025	1.05	1.02	1.02	1.06	0.96	119,442
December 12, 2025	1.06	1.05	1.05	1.1	1.03	77,731
December 11, 2025	1.09	1.07	1.07	1.09	1.04	88,959
December 10, 2025	1.16	1.1	1.1	1.17	1.09	163,944
December 09, 2025	1.2	1.15	1.15	1.22	1.14	119,302
December 08, 2025	1.14	1.17	1.17	1.3	1.13	574,400
December 05, 2025	1.24	1.22	1.22	1.24	1.19	46,560
December 04, 2025	1.16	1.19	1.19	1.26	1.13	111,332
December 03, 2025	1.17	1.14	1.14	1.2	1.13	78,361
December 02, 2025	1.25	1.18	1.18	1.26	1.15	90,880
December 01, 2025	1.28	1.25	1.25	1.38	1.25	177,000
November 28, 2025	1.45	1.3	1.3	1.45	1.29	316,918
November 26, 2025	1.4	1.45	1.45	1.45	1.4	20,224
November 25, 2025	1.38	1.38	1.38	1.45	1.33	50,681
November 24, 2025	1.3	1.38	1.38	1.39	1.24	52,600

Bluejay Diagnostics, Inc. (BJDX) NASDAQ