NASDAQ : BJDX
Bluejay Diagnostics, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.5403 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bluejay Diagnostics, Inc. (BJDX) closed at 0.5374 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5249 | 0.5806 | 0.5 | 0.5374 | 157,948 | -3.41% |
| 2026-10-30 | 0.53 | 0.6 | 0.4602 | 0.5564 | 280,946 | +2.98% |
| 2026-10-29 | 0.58 | 0.58 | 0.52 | 0.5403 | 98,285 | -5.08% |
| 2026-10-28 | 0.5771 | 0.5999 | 0.5616 | 0.5692 | 39,787 | -1.37% |
| 2026-10-27 | 0.5701 | 0.6155 | 0.57 | 0.5771 | 34,992 | +3.04% |
| 2026-10-26 | 0.5911 | 0.6 | 0.56 | 0.5601 | 99,621 | -4.26% |
| 2026-10-23 | 0.6315 | 0.65 | 0.585 | 0.585 | 44,138 | -6.97% |
| 2026-10-22 | 0.692 | 0.7 | 0.6233 | 0.6288 | 36,677 | -6.94% |
| 2026-10-21 | 0.67 | 0.7086 | 0.67 | 0.6757 | 31,586 | +0.78% |
| 2026-10-20 | 0.6814 | 0.6945 | 0.6651 | 0.6705 | 48,765 | -3.72% |
| 2026-10-19 | 0.7396 | 0.7444 | 0.695 | 0.6964 | 76,649 | -6.46% |
| 2026-10-16 | 0.7696 | 0.7699 | 0.73 | 0.7445 | 74,811 | -4.47% |
| 2026-10-15 | 0.77 | 0.78 | 0.7566 | 0.7793 | 87,251 | -1.03% |
| 2026-10-14 | 0.8178 | 0.8205 | 0.77 | 0.7874 | 70,030 | -5.39% |
| 2026-10-13 | 0.806 | 0.8323 | 0.783 | 0.8323 | 328,622 | +5.06% |
| 2026-10-12 | 0.801 | 0.8052 | 0.762 | 0.7922 | 139,301 | -3.85% |
| 2026-10-09 | 0.8146 | 0.83 | 0.7941 | 0.8239 | 92,298 | +1.02% |
| 2026-10-08 | 0.7992 | 0.834 | 0.7857 | 0.8156 | 92,581 | +0.68% |
| 2026-10-07 | 0.7855 | 0.84 | 0.775 | 0.8101 | 253,367 | -0.07% |
| 2026-10-06 | 0.7803 | 0.8399 | 0.7634 | 0.8107 | 6,828,834 | +6.50% |
| 2026-10-05 | 0.8405 | 0.8492 | 0.755 | 0.7612 | 387,204 | -9.01% |
| 2026-10-02 | 0.8467 | 0.85 | 0.83 | 0.8366 | 112,460 | -1.12% |
| 2026-10-01 | 0.86 | 0.8657 | 0.835 | 0.8461 | 59,325 | -1.03% |
| 2026-09-30 | 0.9366 | 0.9376 | 0.83 | 0.8549 | 394,381 | -8.96% |
| 2026-09-29 | 0.96 | 0.97 | 0.9262 | 0.939 | 249,943 | -2.18% |
| 2026-09-28 | 0.935 | 0.96 | 0.9251 | 0.9599 | 222,321 | +4.19% |
| 2026-09-25 | 0.9505 | 0.96 | 0.91 | 0.9213 | 284,046 | -3.02% |
| 2026-09-24 | 0.9311 | 0.9889 | 0.9301 | 0.95 | 194,994 | -1.94% |
| 2026-09-23 | 0.94 | 0.9714 | 0.9 | 0.9688 | 728,437 | -3.12% |
| 2026-09-22 | 0.9104 | 1.03 | 0.9001 | 1 | 1,392,524 | +9.65% |
| 2026-09-21 | 0.9309 | 0.9397 | 0.8999 | 0.912 | 213,257 | -0.87% |
| 2026-09-18 | 0.8483 | 0.96 | 0.8482 | 0.92 | 863,345 | +8.88% |
| 2026-09-17 | 0.81 | 0.8749 | 0.81 | 0.845 | 124,235 | +4.00% |
| 2026-09-16 | 0.8491 | 0.88 | 0.8002 | 0.8125 | 122,873 | -4.14% |
| 2026-09-15 | 0.8669 | 0.8669 | 0.825 | 0.8476 | 96,612 | -0.29% |
| 2026-09-14 | 0.864 | 0.88 | 0.85 | 0.8501 | 169,571 | -5.26% |
| 2026-09-11 | 1 | 1.01 | 0.8616 | 0.8973 | 301,258 | -11.16% |
| 2026-09-10 | 0.97 | 1.019 | 0.9621 | 1.01 | 296,019 | +0.00% |
| 2026-09-09 | 1.01 | 1.08 | 0.89 | 1.01 | 1,438,455 | -1.94% |
| 2026-09-08 | 1.025 | 1.09 | 0.912 | 1.03 | 45,611,929 | +23.74% |
| 2026-09-04 | 0.8403 | 0.8496 | 0.8211 | 0.8324 | 88,462 | -1.94% |
| 2026-09-03 | 0.84 | 0.8598 | 0.82 | 0.8489 | 125,849 | -0.02% |
| 2026-09-02 | 0.8499 | 0.8699 | 0.818 | 0.8491 | 257,143 | +0.19% |
| 2026-09-01 | 0.8339 | 0.8598 | 0.8227 | 0.8475 | 172,160 | -2.59% |
| 2026-08-31 | 0.906 | 0.906 | 0.8331 | 0.87 | 505,719 | -3.33% |
| 2026-08-28 | 0.92 | 1.239 | 0.8843 | 0.9 | 11,216,765 | -1.04% |
| 2026-08-27 | 0.8844 | 0.9298 | 0.8844 | 0.9095 | 143,802 | +1.80% |
| 2026-08-26 | 0.9217 | 0.9461 | 0.8901 | 0.8934 | 76,054 | -2.49% |
| 2026-08-25 | 0.91 | 0.96 | 0.9 | 0.9162 | 122,361 | +1.78% |
| 2026-08-24 | 0.93 | 0.93 | 0.892 | 0.9002 | 80,727 | -1.17% |
| 2026-08-21 | 0.9277 | 0.9475 | 0.9 | 0.9109 | 106,259 | -3.02% |
| 2026-08-20 | 0.946 | 0.96 | 0.916 | 0.9393 | 148,268 | -2.17% |
| 2026-08-19 | 0.99 | 1.04 | 0.9441 | 0.9601 | 509,036 | -1.03% |
| 2026-08-18 | 0.996 | 0.996 | 0.945 | 0.9701 | 265,971 | -4.89% |
| 2026-08-17 | 1.04 | 1.05 | 0.9762 | 1.02 | 370,313 | -2.86% |
| 2026-08-14 | 1.08 | 1.09 | 1.03 | 1.05 | 156,135 | -0.94% |
| 2026-08-13 | 1 | 1.07 | 1 | 1.06 | 257,867 | +0.95% |
| 2026-08-12 | 1.03 | 1.1 | 1.006 | 1.05 | 297,935 | -1.87% |
| 2026-08-11 | 0.9935 | 1.08 | 0.95 | 1.07 | 741,891 | +8.39% |
| 2026-08-10 | 1.05 | 1.07 | 0.9555 | 0.9872 | 811,918 | -7.74% |
| 2026-08-07 | 1.15 | 1.15 | 1.05 | 1.07 | 675,232 | -6.96% |
| 2026-08-06 | 1.12 | 1.26 | 1.051 | 1.15 | 3,098,084 | -7.26% |
| 2026-08-05 | 1.48 | 1.69 | 1.23 | 1.24 | 89,222,532 | +24.00% |
| 2026-08-04 | 0.9093 | 1.04 | 0.9093 | 1 | 236,452 | +6.12% |
| 2026-08-03 | 0.863 | 0.9959 | 0.86 | 0.9423 | 397,425 | +9.57% |
| 2026-07-31 | 0.95 | 0.95 | 0.86 | 0.86 | 103,023 | -7.46% |
| 2026-07-30 | 0.878 | 0.9476 | 0.83 | 0.9293 | 181,076 | +5.77% |
| 2026-07-29 | 0.9901 | 0.9999 | 0.8341 | 0.8786 | 229,847 | -12.14% |
| 2026-07-28 | 1.05 | 1.06 | 0.96 | 1 | 271,006 | -9.09% |
| 2026-07-27 | 1.05 | 1.11 | 1.02 | 1.1 | 352,598 | +6.80% |
| 2026-07-24 | 1.13 | 1.13 | 1.02 | 1.03 | 227,945 | -9.65% |
| 2026-07-23 | 1.15 | 1.17 | 1.109 | 1.14 | 242,703 | -0.87% |
| 2026-07-22 | 1.07 | 1.17 | 1.03 | 1.15 | 656,411 | -0.86% |
| 2026-07-21 | 1.15 | 1.17 | 1.12 | 1.16 | 1,036,907 | -4.13% |
| 2026-07-20 | 1.28 | 1.34 | 1.21 | 1.21 | 714,189 | -16.55% |
| 2026-07-17 | 1.3 | 1.47 | 1.255 | 1.45 | 1,464,147 | +11.54% |
| 2026-07-16 | 1.31 | 1.33 | 1.25 | 1.3 | 811,082 | -3.70% |
| 2026-07-15 | 1.27 | 1.39 | 1.26 | 1.35 | 4,212,743 | +8.00% |
| 2026-07-14 | 1.46 | 1.56 | 1.21 | 1.25 | 16,917,339 | +2.46% |
| 2026-07-13 | 1.26 | 1.31 | 1.22 | 1.22 | 969,007 | -15.86% |
| 2026-07-10 | 1.38 | 1.47 | 1.33 | 1.45 | 1,968,713 | +3.57% |
| 2026-07-09 | 1.5 | 1.615 | 1.37 | 1.4 | 12,642,233 | +4.48% |
| 2026-07-08 | 1.48 | 1.48 | 1.2 | 1.34 | 2,741,111 | -7.59% |
| 2026-07-07 | 1.53 | 1.8 | 1.26 | 1.45 | 89,791,187 | +25.00% |
| 2026-07-06 | 1.24 | 2.09 | 1.095 | 1.16 | 27,566,816 | +1.75% |
| 2026-07-02 | 1.18 | 1.21 | 1.03 | 1.14 | 321,902 | -5.00% |
| 2026-07-01 | 1.15 | 1.32 | 1.13 | 1.2 | 381,736 | +0.00% |
| 2026-06-30 | 1.23 | 1.28 | 1.05 | 1.2 | 1,009,360 | -16.67% |
| 2026-06-29 | 2.91 | 2.91 | 1.13 | 1.44 | 2,832,721 | -50.85% |
| 2026-06-26 | 3.23 | 3.365 | 2.73 | 2.93 | 56,544 | -11.48% |
| 2026-06-25 | 2.98 | 3.98 | 2.915 | 3.31 | 218,962 | +10.70% |
| 2026-06-24 | 3.84 | 3.875 | 2.88 | 2.99 | 86,038 | -22.94% |
| 2026-06-23 | 3.88 | 4.045 | 3.81 | 3.88 | 39,933 | +0.52% |
| 2026-06-22 | 4.27 | 4.33 | 3.81 | 3.86 | 51,490 | -13.45% |
| 2026-06-18 | 4.48 | 4.86 | 4.3 | 4.46 | 80,347 | +0.45% |
| 2026-06-17 | 4.4 | 4.59 | 4.24 | 4.44 | 35,429 | -2.20% |
| 2026-06-16 | 4.62 | 4.92 | 4.54 | 4.54 | 93,574 | -5.42% |
| 2026-06-15 | 4.89 | 4.89 | 4.61 | 4.8 | 62,238 | -1.84% |
| 2026-06-12 | 4.69 | 4.93 | 4.52 | 4.89 | 62,938 | +3.16% |
| 2026-06-11 | 4.55 | 4.74 | 4.3 | 4.74 | 54,151 | +5.57% |
| 2026-06-10 | 4.66 | 4.83 | 4.1 | 4.49 | 107,025 | -0.22% |
| 2026-06-09 | 5.59 | 5.59 | 4.38 | 4.5 | 142,846 | -13.96% |
| 2026-06-08 | 4.84 | 5.47 | 4.84 | 5.23 | 193,317 | +8.96% |
| 2026-06-05 | 5.26 | 5.95 | 4.8 | 4.8 | 717,957 | -9.43% |
| 2026-06-04 | 4.65 | 6.21 | 4.65 | 5.3 | 2,348,984 | +17.52% |
| 2026-06-03 | 3.855 | 4.7 | 3.75 | 4.51 | 1,107,676 | +3.92% |
| 2026-06-02 | 6.12 | 7 | 3.706 | 4.34 | 74,419,077 | +100.00% |
| 2026-06-01 | 2.06 | 2.22 | 2.05 | 2.17 | 74,227 | +1.40% |
| 2026-05-29 | 2.065 | 2.196 | 2.06 | 2.14 | 110,353 | -1.83% |
| 2026-05-28 | 1.969 | 2.18 | 1.969 | 2.18 | 499,688 | +11.51% |
| 2026-05-27 | 1.93 | 2.13 | 1.91 | 1.955 | 215,103 | +1.30% |
| 2026-05-26 | 1.86 | 2 | 1.86 | 1.93 | 109,492 | +0.52% |
| 2026-05-22 | 1.92 | 1.965 | 1.83 | 1.92 | 35,564 | -1.54% |
| 2026-05-21 | 1.81 | 2 | 1.78 | 1.95 | 97,722 | +9.67% |
| 2026-05-20 | 1.7 | 1.85 | 1.642 | 1.778 | 15,516 | +3.98% |
| 2026-05-19 | 1.7 | 1.78 | 1.623 | 1.71 | 20,371 | -0.58% |
| 2026-05-18 | 1.66 | 1.81 | 1.63 | 1.72 | 35,496 | +2.99% |
| 2026-05-15 | 1.72 | 1.72 | 1.67 | 1.67 | 7,565 | -4.30% |
| 2026-05-14 | 1.77 | 1.77 | 1.72 | 1.745 | 4,824 | -1.97% |
| 2026-05-13 | 1.76 | 1.79 | 1.71 | 1.78 | 23,769 | -0.56% |