Want to see BLSH full AI Analyst Report?
Bullish (BLSH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.12 | 27.12 | 23.76 | 23.90 | 23.90 | -16.05% | 2,533,112 | 1.86 |
| Oct 29, 2026 | 28.45 | 29.02 | 27.95 | 28.47 | 28.47 | -0.90% | 830,299 | 0.60 |
| Oct 28, 2026 | 29.10 | 29.15 | 27.78 | 28.73 | 28.73 | -0.73% | 868,146 | 0.61 |
| Oct 27, 2026 | 28.15 | 29.43 | 27.70 | 28.94 | 28.94 | +4.86% | 1,175,630 | 0.83 |
| Oct 26, 2026 | 28.27 | 28.27 | 26.88 | 27.60 | 27.60 | -2.16% | 925,820 | 0.65 |
| Oct 23, 2026 | 28.84 | 29.05 | 27.68 | 28.21 | 28.21 | -3.36% | 1,147,964 | 0.80 |
| Oct 22, 2026 | 28.38 | 29.54 | 28.31 | 29.19 | 29.19 | -1.95% | 1,043,153 | 0.72 |
| Oct 21, 2026 | 29.47 | 29.87 | 28.84 | 29.77 | 29.77 | +3.69% | 1,338,911 | 0.91 |
| Oct 20, 2026 | 27.26 | 29.80 | 27.10 | 28.71 | 28.71 | +4.70% | 1,584,109 | 1.08 |
| Oct 19, 2026 | 30.07 | 30.51 | 27.31 | 27.42 | 27.42 | -7.02% | 1,412,954 | 0.97 |
| Oct 16, 2026 | 31.39 | 31.68 | 28.80 | 29.49 | 29.49 | -7.47% | 1,220,348 | 0.84 |
| Oct 15, 2026 | 29.40 | 32.01 | 28.92 | 31.87 | 31.87 | +4.87% | 927,308 | 0.63 |
| Oct 14, 2026 | 31.68 | 32.22 | 29.86 | 30.39 | 30.39 | -4.34% | 884,353 | 0.60 |
| Oct 13, 2026 | 31.10 | 32.29 | 31.08 | 31.77 | 31.77 | +0.44% | 775,197 | 0.53 |
| Oct 12, 2026 | 32.10 | 32.69 | 31.33 | 31.63 | 31.63 | -2.95% | 740,022 | 0.50 |
| Oct 09, 2026 | 31.92 | 33.60 | 31.54 | 32.59 | 32.59 | +3.76% | 923,275 | 0.62 |
| Oct 08, 2026 | 31.34 | 31.77 | 30.11 | 31.41 | 31.41 | -1.29% | 1,244,881 | 0.84 |
| Oct 07, 2026 | 32.09 | 32.53 | 31.32 | 31.82 | 31.82 | -4.67% | 1,211,012 | 0.82 |
| Oct 06, 2026 | 34.63 | 35.30 | 33.01 | 33.38 | 33.38 | -2.82% | 1,130,019 | 0.77 |
| Oct 05, 2026 | 34.46 | 35.04 | 34.06 | 34.35 | 34.35 | +0.35% | 1,022,510 | 0.69 |
| Oct 02, 2026 | 36.01 | 37.61 | 33.95 | 34.23 | 34.23 | -1.61% | 786,033 | 0.53 |
| Oct 01, 2026 | 35.10 | 36.34 | 34.50 | 34.79 | 34.79 | -0.29% | 740,748 | 0.50 |
| Sep 30, 2026 | 36.86 | 37.37 | 34.73 | 34.89 | 34.89 | -2.21% | 730,623 | 0.50 |
| Sep 29, 2026 | 36.72 | 36.83 | 35.37 | 35.68 | 35.68 | -0.86% | 829,761 | 0.56 |
| Sep 28, 2026 | 36.93 | 38.21 | 35.90 | 35.99 | 35.99 | -4.23% | 745,893 | 0.49 |
| Sep 25, 2026 | 39.97 | 39.97 | 37.33 | 37.58 | 37.58 | -5.32% | 874,812 | 0.57 |
| Sep 24, 2026 | 39.27 | 40.80 | 38.85 | 39.69 | 39.69 | -1.05% | 1,082,447 | 0.70 |
| Sep 23, 2026 | 40.00 | 41.10 | 39.60 | 40.11 | 40.11 | -1.45% | 1,245,959 | 0.80 |
| Sep 22, 2026 | 39.63 | 41.47 | 39.01 | 40.70 | 40.70 | +1.40% | 1,991,709 | 1.28 |
| Sep 21, 2026 | 40.03 | 40.75 | 38.72 | 40.14 | 40.14 | +4.69% | 2,463,072 | 1.60 |
| Sep 18, 2026 | 36.00 | 38.57 | 36.00 | 38.34 | 38.34 | +9.83% | 2,763,679 | 1.83 |
| Sep 17, 2026 | 33.26 | 35.81 | 32.70 | 34.91 | 34.91 | +8.82% | 1,508,785 | 0.99 |
| Sep 16, 2026 | 35.55 | 35.84 | 31.62 | 32.08 | 32.08 | -9.53% | 2,569,891 | 1.68 |
| Sep 15, 2026 | 36.71 | 37.18 | 34.47 | 35.46 | 35.46 | -5.74% | 1,790,409 | 1.16 |
| Sep 14, 2026 | 36.70 | 39.56 | 36.60 | 37.62 | 37.62 | +7.12% | 2,214,096 | 1.43 |
| Sep 11, 2026 | 34.50 | 36.00 | 33.50 | 35.12 | 35.12 | +3.66% | 1,417,561 | 0.91 |
| Sep 10, 2026 | 33.75 | 34.85 | 33.39 | 33.88 | 33.88 | -1.34% | 1,104,486 | 0.71 |
| Sep 09, 2026 | 35.89 | 36.00 | 34.29 | 34.34 | 34.34 | -3.35% | 1,065,001 | 0.68 |
| Sep 08, 2026 | 35.90 | 35.97 | 34.57 | 35.53 | 35.53 | -1.31% | 1,197,800 | 0.77 |
| Sep 07, 2026 | 34.69 | 36.04 | 34.05 | 36.00 | 36.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 34.69 | 36.04 | 34.05 | 36.00 | 36.00 | -0.61% | 1,125,757 | 0.71 |
| Sep 03, 2026 | 33.89 | 37.10 | 33.89 | 36.22 | 36.22 | +10.97% | 2,188,415 | 1.36 |
| Sep 02, 2026 | 32.56 | 33.45 | 32.20 | 32.64 | 32.64 | -1.27% | 849,652 | 0.52 |
| Sep 01, 2026 | 32.70 | 33.86 | 32.46 | 33.06 | 33.06 | -2.85% | 1,068,967 | 0.65 |
| Aug 31, 2026 | 32.91 | 34.13 | 32.60 | 34.03 | 34.03 | +3.47% | 1,201,705 | 0.73 |
| Aug 28, 2026 | 33.20 | 33.66 | 32.19 | 32.89 | 32.89 | -2.00% | 1,301,531 | 0.78 |
| Aug 27, 2026 | 33.82 | 34.55 | 33.20 | 33.56 | 33.56 | +1.36% | 1,574,532 | 0.95 |
| Aug 26, 2026 | 31.30 | 33.27 | 31.00 | 33.11 | 33.11 | +3.40% | 2,253,133 | 1.37 |
| Aug 25, 2026 | 30.00 | 32.55 | 29.90 | 32.02 | 32.02 | +4.61% | 1,923,170 | 1.18 |
| Aug 24, 2026 | 30.18 | 31.45 | 29.90 | 30.61 | 30.61 | +0.66% | 1,659,385 | 1.02 |