TOMI Environmental Soluti... (TOMZ)
0.78
-0.00 (-0.38%)
At close: Apr 08, 2025, 11:26 AM
TOMI Environmental Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 0.75 | 0.78 | 0.73 | 0.78 | 0.02 | 2.63% | 14,221 |
| Apr 4, 2025 | 0.75 | 0.80 | 0.73 | 0.76 | 0.01 | 1.33% | 188,700 |
| Apr 3, 2025 | 0.78 | 0.84 | 0.75 | 0.75 | -0.03 | -3.85% | 5,823 |
| Apr 2, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | -0.03 | -3.70% | 39,503 |
| Apr 1, 2025 | 0.80 | 0.84 | 0.78 | 0.81 | -0.01 | -1.22% | 17,646 |
| Mar 31, 2025 | 0.82 | 0.87 | 0.78 | 0.82 | -0.03 | -3.53% | 20,411 |
| Mar 28, 2025 | 0.83 | 0.85 | 0.79 | 0.85 | 0.02 | 2.41% | 17,333 |
| Mar 27, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | -0.05 | -5.68% | 34,710 |
| Mar 26, 2025 | 0.87 | 0.92 | 0.82 | 0.88 | 0.00 | 0.00% | 20,220 |
| Mar 25, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | -0.03 | -3.30% | 27,287 |
| Mar 24, 2025 | 0.94 | 0.95 | 0.76 | 0.91 | 0.00 | 0.00% | 194,015 |
| Mar 21, 2025 | 0.86 | 0.94 | 0.86 | 0.91 | 0.08 | 9.64% | 322,700 |
| Mar 20, 2025 | 0.80 | 0.85 | 0.73 | 0.83 | 0.03 | 3.75% | 2,810,900 |
| Mar 19, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.00 | 0.00% | 2,545 |
| Mar 18, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.00 | 0.00% | 2,323 |
| Mar 17, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | -0.03 | -3.61% | 14,047 |
| Mar 14, 2025 | 0.85 | 0.85 | 0.77 | 0.83 | -0.01 | -1.19% | 7,770 |
| Mar 13, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.02 | 2.44% | 624 |
| Mar 12, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.06 | 7.89% | 11,158 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.70 | 0.76 | -0.02 | -2.56% | 25,907 |
| Mar 10, 2025 | 0.82 | 0.83 | 0.78 | 0.78 | -0.05 | -6.02% | 50,100 |
| Mar 7, 2025 | 0.87 | 0.87 | 0.81 | 0.83 | 0.03 | 3.75% | 21,328 |
| Mar 6, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | -0.03 | -3.61% | 40,972 |
| Mar 5, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.00 | 0.00% | 3,800 |
| Mar 4, 2025 | 0.85 | 0.88 | 0.82 | 0.83 | -0.04 | -4.60% | 15,165 |
| Mar 3, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | -0.02 | -2.25% | 10,100 |
| Feb 28, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | -0.01 | -1.11% | 10,100 |
| Feb 27, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.03 | 3.45% | 14,300 |
| Feb 26, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | -0.02 | -2.25% | 14,294 |
| Feb 25, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | -0.01 | -1.11% | 38,572 |
| Feb 24, 2025 | 0.93 | 0.98 | 0.81 | 0.90 | -0.04 | -4.26% | 53,540 |
| Feb 21, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.01 | 1.08% | 32,225 |
| Feb 20, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.01 | 1.09% | 11,542 |
| Feb 19, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | -0.05 | -5.15% | 38,300 |
| Feb 18, 2025 | 0.96 | 1.01 | 0.96 | 0.97 | 0.00 | 0.00% | 7,000 |
| Feb 14, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | -0.02 | -2.02% | 65,900 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00% | 27,000 |
| Feb 12, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99% | 10,327 |
| Feb 11, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94% | 12,000 |
| Feb 10, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | -0.02 | -1.90% | 14,231 |
| Feb 7, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | -0.01 | -0.94% | 5,221 |
| Feb 6, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 0.02 | 1.92% | 17,226 |
| Feb 5, 2025 | 1.00 | 1.06 | 0.94 | 1.04 | 0.04 | 4.00% | 26,511 |
| Feb 4, 2025 | 0.96 | 1.03 | 0.94 | 1.00 | 0.04 | 4.17% | 27,437 |
| Feb 3, 2025 | 0.94 | 1.03 | 0.92 | 0.96 | 0.01 | 1.05% | 11,332 |
| Jan 31, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | -0.04 | -4.04% | 19,248 |
| Jan 30, 2025 | 0.89 | 1.07 | 0.89 | 0.99 | 0.11 | 12.50% | 108,895 |
| Jan 29, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.02 | 2.33% | 27,200 |
| Jan 28, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | -0.02 | -2.27% | 22,958 |
| Jan 27, 2025 | 0.98 | 1.00 | 0.88 | 0.88 | -0.12 | -12.00% | 45,309 |