Doma Inc. (DOMA)
NYSE: DOMA
· Real-Time Price · USD
6.28
0.15 (2.45%)
At close: Sep 26, 2024, 10:00 PM
DOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 6.04 | 6.29 | 6.08 | 6.28 | 6.28 | 2.45% | 589,415 |
| Sep 25, 2024 | 6.13 | 6.15 | 6.13 | 6.13 | 6.13 | 0.00% | 4,900 |
| Sep 24, 2024 | 6.14 | 6.15 | 6.13 | 6.13 | 6.13 | -0.33% | 15,828 |
| Sep 23, 2024 | 6.14 | 6.16 | 6.13 | 6.15 | 6.15 | 0.16% | 8,720 |
| Sep 20, 2024 | 6.13 | 6.15 | 6.10 | 6.14 | 6.14 | 0.33% | 34,405 |
| Sep 19, 2024 | 6.09 | 6.13 | 6.06 | 6.12 | 6.12 | 0.99% | 53,900 |
| Sep 18, 2024 | 6.08 | 6.12 | 6.06 | 6.06 | 6.06 | -0.66% | 13,100 |
| Sep 17, 2024 | 6.11 | 6.13 | 6.10 | 6.10 | 6.10 | -0.33% | 8,600 |
| Sep 16, 2024 | 6.12 | 6.15 | 6.10 | 6.12 | 6.12 | -0.16% | 23,900 |
| Sep 13, 2024 | 6.14 | 6.15 | 6.12 | 6.13 | 6.13 | 0.16% | 13,623 |
| Sep 12, 2024 | 6.12 | 6.13 | 6.12 | 6.12 | 6.12 | 0.00% | 6,901 |
| Sep 11, 2024 | 6.13 | 6.16 | 6.10 | 6.12 | 6.12 | -0.16% | 58,836 |
| Sep 10, 2024 | 6.13 | 6.15 | 6.12 | 6.13 | 6.13 | 0.16% | 11,828 |
| Sep 9, 2024 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | -0.16% | 29,840 |
| Sep 6, 2024 | 6.14 | 6.14 | 6.12 | 6.13 | 6.13 | 0.16% | 35,500 |
| Sep 5, 2024 | 6.10 | 6.15 | 6.10 | 6.12 | 6.12 | 0.33% | 35,036 |
| Sep 4, 2024 | 6.09 | 6.12 | 6.09 | 6.10 | 6.10 | -0.16% | 30,913 |
| Sep 3, 2024 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 0.33% | 14,933 |
| Aug 30, 2024 | 6.09 | 6.11 | 6.09 | 6.09 | 6.09 | 0.00% | 5,549 |
| Aug 29, 2024 | 6.09 | 6.12 | 6.09 | 6.09 | 6.09 | 0.00% | 4,800 |