BluSky AI, Inc. BSAI
7.75 USD +0.04 (+0.52%)
Regular-session close
7.75 Day range 7.75
0.0115 52-week range 23.20
- YTD
- +43.52%
- 1 year
- +105.57%
BSAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.97 | 7.78 | 6.97 | 7.41 | -0.30 | -3.89% | 702 |
| Nov 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | +1.17 | +17.89% | 271 |
| Nov 10, 2026 | 7.00 | 7.00 | 6.53 | 6.54 | -0.48 | -6.84% | 958 |
| Nov 9, 2026 | 7.55 | 7.71 | 6.50 | 7.02 | -0.48 | -6.40% | 4,711 |
| Nov 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.27 | +3.73% | 553 |
| Nov 5, 2026 | 7.27 | 7.79 | 7.23 | 7.23 | -0.77 | -9.62% | 1,495 |
| Nov 4, 2026 | 7.75 | 8.00 | 7.45 | 8.00 | -0.45 | -5.33% | 1,370 |
| Nov 3, 2026 | 9.00 | 9.00 | 8.45 | 8.45 | -0.55 | -6.11% | 500 |
| Nov 2, 2026 | 8.44 | 9.00 | 7.25 | 9.00 | 0.00 | 0.00% | 2,094 |
| Oct 30, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | +0.50 | +5.88% | 919 |
| Oct 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | -0.03 | -0.35% | 502 |
| Oct 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47 | -5.22% | 351 |
| Oct 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | -2.11 | -18.99% | 816 |
| Oct 23, 2026 | 11.10 | 11.11 | 11.10 | 11.11 | 0.00 | 0.00% | 811 |
| Oct 22, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 9.75 | 11.11 | 9.75 | 11.11 | +1.13 | +11.32% | 1,787 |
| Oct 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.38 | +3.96% | 195 |
| Oct 16, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | -0.60 | -5.88% | 1,391 |
| Oct 15, 2026 | 10.30 | 10.46 | 9.60 | 10.20 | -0.06 | -0.58% | 609 |
| Oct 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 9.93 | 10.26 | 9.93 | 10.26 | +1.06 | +11.52% | 1,013 |
| Oct 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 8.31 | 9.20 | 7.01 | 9.20 | +0.89 | +10.71% | 2,040 |
| Oct 8, 2026 | 9.11 | 9.11 | 8.31 | 8.31 | -0.89 | -9.67% | 3,173 |
| Oct 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | -0.07 | -0.76% | 307 |
| Oct 6, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | -1.48 | -13.77% | 988 |
| Oct 5, 2026 | 12.00 | 12.10 | 10.75 | 10.75 | 0.00 | 0.00% | 3,746 |
| Oct 2, 2026 | 9.63 | 11.24 | 9.62 | 10.75 | +1.60 | +17.49% | 7,159 |
| Oct 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | -0.62 | -6.35% | 406 |
| Sep 30, 2026 | 7.01 | 9.77 | 6.98 | 9.77 | +1.61 | +19.73% | 3,538 |
| Sep 29, 2026 | 8.18 | 8.18 | 8.06 | 8.16 | +0.34 | +4.35% | 731 |
| Sep 28, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 8.79 | 8.79 | 7.82 | 7.82 | -0.98 | -11.14% | 871 |
| Sep 24, 2026 | 8.78 | 9.54 | 8.78 | 8.80 | +0.61 | +7.45% | 1,173 |
| Sep 23, 2026 | 8.15 | 8.54 | 8.15 | 8.19 | +0.66 | +8.76% | 1,521 |
| Sep 22, 2026 | 9.69 | 9.69 | 6.35 | 7.53 | -2.25 | -23.01% | 9,670 |
| Sep 21, 2026 | 9.80 | 9.80 | 9.78 | 9.78 | +0.12 | +1.24% | 1,128 |
| Sep 18, 2026 | 10.45 | 10.50 | 9.66 | 9.66 | -0.72 | -6.94% | 2,481 |
| Sep 17, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | +0.13 | +1.27% | 1,065 |
| Sep 16, 2026 | 10.00 | 11.99 | 9.24 | 10.25 | +0.25 | +2.50% | 3,801 |
| Sep 15, 2026 | 11.06 | 12.49 | 10.00 | 10.00 | -2.50 | -20.00% | 2,311 |
| Sep 14, 2026 | 9.50 | 12.96 | 9.50 | 12.50 | +1.63 | +15.00% | 4,887 |
| Sep 11, 2026 | 11.70 | 11.99 | 9.65 | 10.87 | -2.09 | -16.13% | 12,322 |
| Sep 10, 2026 | 12.95 | 12.96 | 12.95 | 12.96 | 0.00 | 0.00% | 1,033 |
| Sep 9, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | -0.47 | -3.50% | 400 |
| Sep 8, 2026 | 11.39 | 13.43 | 11.39 | 13.43 | -0.09 | -0.67% | 3,238 |
| Sep 4, 2026 | 13.46 | 13.52 | 10.01 | 13.52 | -0.27 | -1.96% | 2,794 |
| Sep 3, 2026 | 13.10 | 13.79 | 13.08 | 13.79 | +2.16 | +18.57% | 2,247 |
| Sep 2, 2026 | 11.50 | 13.45 | 11.50 | 11.63 | -0.59 | -4.83% | 1,280 |
| Sep 1, 2026 | 12.99 | 13.63 | 12.22 | 12.22 | -0.17 | -1.37% | 1,256 |
| Aug 31, 2026 | 13.87 | 13.87 | 11.20 | 12.39 | -2.61 | -17.40% | 5,271 |
| Aug 28, 2026 | 16.00 | 16.00 | 13.39 | 15.00 | -0.90 | -5.66% | 7,575 |
| Aug 27, 2026 | 17.00 | 23.20 | 14.51 | 15.90 | -3.20 | -16.75% | 12,710 |
| Aug 26, 2026 | 14.74 | 23.04 | 14.50 | 19.10 | +6.10 | +46.92% | 13,612 |
| Aug 25, 2026 | 11.83 | 13.80 | 11.20 | 13.00 | +1.00 | +8.33% | 4,592 |
| Aug 24, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | +0.99 | +8.99% | 2,110 |
| Aug 21, 2026 | 11.35 | 13.52 | 11.01 | 11.01 | -0.51 | -4.43% | 5,818 |
| Aug 20, 2026 | 14.45 | 15.69 | 10.52 | 11.52 | -2.42 | -17.36% | 19,328 |
| Aug 19, 2026 | 10.95 | 15.81 | 10.95 | 13.94 | +3.89 | +38.71% | 27,692 |
| Aug 18, 2026 | 9.80 | 11.49 | 9.79 | 10.05 | +0.43 | +4.47% | 8,668 |
| Aug 17, 2026 | 7.70 | 9.62 | 7.70 | 9.62 | +2.10 | +27.93% | 1,466 |
| Aug 14, 2026 | 7.13 | 8.00 | 7.13 | 7.52 | +0.52 | +7.43% | 6,091 |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -0.05 | -0.71% | 252 |
65 days, newest first. Daily bars as drawn on the BSAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.