TOMI Environmental Soluti... (TOMZ)
NASDAQ: TOMZ
· Real-Time Price · USD
1.02
0.01 (0.99%)
At close: Oct 03, 2025, 3:58 PM
1.03
0.98%
After-hours: Oct 03, 2025, 06:16 PM EDT
TOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 46,078 |
| Oct 2, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 0.00% | 85,117 |
| Oct 1, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 0.00% | 28,019 |
| Sep 30, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 0.00% | 28,130 |
| Sep 29, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 21,226 |
| Sep 26, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -1.90% | 14,110 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 46,500 |
| Sep 24, 2025 | 1.06 | 1.12 | 1.01 | 1.02 | 1.02 | -6.42% | 54,865 |
| Sep 23, 2025 | 0.94 | 1.14 | 0.94 | 1.09 | 1.09 | 15.96% | 348,700 |
| Sep 22, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -2.08% | 29,195 |
| Sep 19, 2025 | 0.96 | 0.97 | 0.91 | 0.96 | 0.96 | -3.03% | 43,611 |
| Sep 18, 2025 | 1.01 | 1.07 | 0.95 | 0.99 | 0.99 | -3.88% | 169,732 |
| Sep 17, 2025 | 0.92 | 1.07 | 0.85 | 1.03 | 1.03 | 22.62% | 372,005 |
| Sep 16, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 0.00% | 60,423 |
| Sep 15, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 19,002 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 6,200 |
| Sep 11, 2025 | 0.84 | 0.92 | 0.83 | 0.84 | 0.84 | 1.20% | 19,600 |
| Sep 10, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -3.49% | 7,035 |
| Sep 9, 2025 | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | 2.38% | 31,705 |
| Sep 8, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -4.55% | 5,713 |
Page 1 of 136