TOMZ Historical Prices
TOMI Environmental Solutions, Inc. · daily open, high, low, close & volume
Trading days
248
Period high
2.28
Period low
0.5001
Period change
+144.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.03 | 2.18 | 1.86 | 2.18 | -2.24% | 19,278 |
| Nov 4, 2026 | 2.02 | 2.23 | 1.70 | 2.23 | -0.45% | 16,130 |
| Nov 3, 2026 | 2.13 | 2.28 | 1.99 | 2.24 | +3.70% | 62,634 |
| Nov 2, 2026 | 1.94 | 2.20 | 1.86 | 2.16 | +11.92% | 107,277 |
| Oct 30, 2026 | 1.66 | 2.06 | 1.64 | 1.93 | +13.53% | 95,634 |
| Oct 29, 2026 | 1.62 | 1.73 | 1.57 | 1.70 | +3.03% | 11,325 |
| Oct 28, 2026 | 1.54 | 1.65 | 1.42 | 1.65 | +10.74% | 35,263 |
| Oct 27, 2026 | 1.42 | 1.55 | 1.36 | 1.49 | +4.56% | 13,006 |
| Oct 26, 2026 | 1.39 | 1.49 | 1.37 | 1.43 | -2.40% | 29,860 |
| Oct 23, 2026 | 1.37 | 1.48 | 1.35 | 1.46 | +1.39% | 26,727 |
| Oct 22, 2026 | 1.39 | 1.44 | 1.23 | 1.44 | -0.69% | 29,003 |
| Oct 21, 2026 | 1.46 | 1.68 | 1.40 | 1.45 | -1.36% | 9,570 |
| Oct 20, 2026 | 1.46 | 1.54 | 1.41 | 1.47 | +2.08% | 15,768 |
| Oct 19, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | -2.04% | 2,353 |
| Oct 16, 2026 | 1.50 | 1.59 | 1.25 | 1.47 | -2.00% | 54,302 |
| Oct 15, 2026 | 1.45 | 1.54 | 1.43 | 1.50 | +3.45% | 17,080 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.45 | 1.45 | -12.12% | 10,345 |
| Oct 13, 2026 | 1.46 | 1.65 | 1.41 | 1.65 | +10.74% | 28,253 |
| Oct 12, 2026 | 1.53 | 1.60 | 1.48 | 1.49 | -7.45% | 14,089 |
| Oct 9, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | +2.55% | 18,119 |
| Oct 8, 2026 | 1.54 | 1.63 | 1.46 | 1.57 | -1.26% | 19,733 |
| Oct 7, 2026 | 1.58 | 1.63 | 1.48 | 1.59 | +2.58% | 36,061 |
| Oct 6, 2026 | 1.57 | 1.61 | 1.44 | 1.55 | -1.90% | 45,185 |
| Oct 5, 2026 | 1.39 | 1.66 | 1.35 | 1.58 | +14.49% | 102,522 |
| Oct 2, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | +1.47% | 19,041 |
| Oct 1, 2026 | 1.27 | 1.40 | 1.27 | 1.36 | +7.09% | 44,267 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.21 | 1.27 | -8.63% | 31,695 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.24 | 1.39 | +2.21% | 83,735 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.28 | 1.36 | -8.11% | 26,467 |
| Sep 25, 2026 | 1.41 | 1.62 | 1.41 | 1.48 | +4.23% | 151,982 |
| Sep 24, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | -1.64% | 30,720 |
| Sep 23, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | -1.12% | 32,131 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.28 | 1.46 | +2.10% | 318,134 |
| Sep 21, 2026 | 1.54 | 1.60 | 1.42 | 1.43 | -2.05% | 2,298,927 |
| Sep 18, 2026 | 1.55 | 1.65 | 1.46 | 1.46 | -7.59% | 39,883 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | -1.25% | 6,317 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | +2.56% | 5,638 |
| Sep 15, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | -1.27% | 6,745 |
| Sep 14, 2026 | 1.56 | 1.70 | 1.53 | 1.58 | -2.47% | 4,869 |
| Sep 11, 2026 | 1.62 | 1.73 | 1.62 | 1.62 | -2.99% | 4,460 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.63 | 1.67 | +0.60% | 5,454 |
| Sep 8, 2026 | 1.65 | 1.75 | 1.64 | 1.66 | -2.35% | 3,777 |
| Sep 4, 2026 | 1.63 | 1.77 | 1.63 | 1.70 | +3.21% | 31,566 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | -0.78% | 9,252 |
| Sep 2, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | +0.61% | 6,997 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | -2.94% | 4,972 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.66 | 1.70 | -3.95% | 5,627 |
| Aug 27, 2026 | 1.75 | 1.83 | 1.72 | 1.77 | +2.31% | 30,855 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | +0.58% | 24,475 |
| Aug 25, 2026 | 1.74 | 1.83 | 1.68 | 1.72 | -1.15% | 10,714 |
| Aug 24, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | -1.14% | 26,902 |
| Aug 21, 2026 | 1.77 | 1.84 | 1.76 | 1.76 | -3.30% | 18,632 |
| Aug 20, 2026 | 1.84 | 1.86 | 1.78 | 1.82 | +4.60% | 37,346 |
| Aug 19, 2026 | 1.68 | 1.83 | 1.68 | 1.74 | -1.14% | 14,692 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | -1.12% | 8,371 |
| Aug 17, 2026 | 1.84 | 1.85 | 1.77 | 1.78 | +1.71% | 31,051 |
| Aug 14, 2026 | 1.87 | 1.93 | 1.70 | 1.75 | -6.42% | 49,458 |
| Aug 13, 2026 | 1.69 | 1.92 | 1.64 | 1.87 | +11.31% | 82,445 |
| Aug 12, 2026 | 1.70 | 1.80 | 1.68 | 1.68 | -2.89% | 41,812 |
| Aug 11, 2026 | 1.74 | 1.82 | 1.70 | 1.73 | +0.00% | 7,897 |
| Aug 10, 2026 | 1.80 | 1.86 | 1.73 | 1.73 | -4.95% | 23,942 |
| Aug 7, 2026 | 1.80 | 1.92 | 1.80 | 1.82 | -1.09% | 7,013 |
| Aug 6, 2026 | 1.84 | 1.86 | 1.78 | 1.84 | -3.66% | 5,879 |
| Aug 5, 2026 | 1.93 | 1.93 | 1.73 | 1.91 | -1.04% | 13,772 |
| Aug 4, 2026 | 1.78 | 2.00 | 1.78 | 1.93 | +10.92% | 67,052 |
| Aug 3, 2026 | 1.56 | 1.82 | 1.56 | 1.74 | +8.75% | 51,181 |
| Jul 31, 2026 | 1.61 | 1.68 | 1.60 | 1.60 | +0.00% | 8,760 |
| Jul 30, 2026 | 1.52 | 1.69 | 1.52 | 1.60 | +5.26% | 25,625 |
| Jul 29, 2026 | 1.54 | 1.66 | 1.50 | 1.52 | -7.88% | 19,937 |
| Jul 28, 2026 | 1.66 | 1.70 | 1.51 | 1.65 | -1.20% | 7,086 |
| Jul 27, 2026 | 1.51 | 1.67 | 1.51 | 1.67 | +8.44% | 13,016 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.39 | 1.54 | -5.52% | 29,235 |
| Jul 23, 2026 | 1.78 | 1.84 | 1.63 | 1.63 | -10.44% | 16,598 |
| Jul 22, 2026 | 1.79 | 1.82 | 1.70 | 1.82 | -1.09% | 39,837 |
| Jul 21, 2026 | 1.76 | 1.87 | 1.68 | 1.84 | +0.01% | 37,810 |
| Jul 20, 2026 | 2.12 | 2.12 | 1.69 | 1.84 | +165.84% | 102,399 |
| Jul 17, 2026 | 0.7000 | 0.7099 | 0.6100 | 0.6921 | +0.92% | 381,031 |
| Jul 16, 2026 | 0.6900 | 0.7401 | 0.6750 | 0.6858 | -8.44% | 490,517 |
| Jul 15, 2026 | 0.7985 | 0.7985 | 0.7202 | 0.7490 | +1.24% | 45,472 |
| Jul 14, 2026 | 0.7940 | 0.7940 | 0.7186 | 0.7398 | -3.96% | 102,811 |
| Jul 13, 2026 | 0.7890 | 0.7890 | 0.7686 | 0.7703 | -4.33% | 33,009 |
| Jul 10, 2026 | 0.7742 | 0.8174 | 0.7742 | 0.8052 | +0.89% | 65,014 |
| Jul 9, 2026 | 0.8335 | 0.8493 | 0.7925 | 0.7981 | -6.00% | 214,118 |
| Jul 8, 2026 | 0.8600 | 0.8600 | 0.7811 | 0.8490 | -0.12% | 153,155 |
| Jul 7, 2026 | 0.8744 | 0.8744 | 0.8350 | 0.8500 | +1.21% | 40,089 |
| Jul 6, 2026 | 0.8200 | 0.8599 | 0.8002 | 0.8398 | +1.58% | 60,060 |
| Jul 2, 2026 | 0.8455 | 0.8455 | 0.8007 | 0.8267 | -2.05% | 61,810 |
| Jul 1, 2026 | 0.8530 | 0.8530 | 0.8051 | 0.8440 | +2.50% | 100,078 |
| Jun 30, 2026 | 0.8279 | 0.8890 | 0.7401 | 0.8234 | +1.75% | 104,732 |
| Jun 29, 2026 | 0.7298 | 0.8301 | 0.6825 | 0.8092 | +2.56% | 1,740,853 |
| Jun 26, 2026 | 0.7420 | 0.7999 | 0.7135 | 0.7890 | +8.80% | 189,754 |
| Jun 25, 2026 | 0.7302 | 0.7498 | 0.7105 | 0.7252 | -3.05% | 90,120 |
| Jun 24, 2026 | 0.7215 | 0.7996 | 0.7215 | 0.7480 | +0.07% | 141,739 |
| Jun 23, 2026 | 0.6987 | 0.7738 | 0.6987 | 0.7475 | +5.98% | 89,657 |
| Jun 22, 2026 | 0.7557 | 0.7557 | 0.7001 | 0.7053 | -6.67% | 76,160 |
| Jun 18, 2026 | 0.7000 | 0.7800 | 0.7000 | 0.7557 | +8.56% | 133,378 |
| Jun 17, 2026 | 0.6936 | 0.7339 | 0.6901 | 0.6961 | +0.29% | 82,705 |
| Jun 16, 2026 | 0.7010 | 0.9000 | 0.6906 | 0.6941 | -3.33% | 320,423 |
| Jun 15, 2026 | 0.7147 | 0.7886 | 0.6725 | 0.7180 | +0.06% | 235,881 |
| Jun 12, 2026 | 0.7700 | 0.7998 | 0.7176 | 0.7176 | -9.51% | 116,083 |
| Jun 11, 2026 | 0.8147 | 0.8670 | 0.7748 | 0.7930 | -5.58% | 153,074 |
| Jun 10, 2026 | 0.9125 | 0.9125 | 0.7767 | 0.8399 | -7.24% | 296,211 |
| Jun 9, 2026 | 0.9612 | 0.9999 | 0.8601 | 0.9055 | -4.68% | 233,573 |
| Jun 8, 2026 | 1.02 | 1.05 | 0.9411 | 0.9500 | -8.65% | 663,096 |
| Jun 5, 2026 | 1.06 | 1.07 | 0.9752 | 1.04 | -3.70% | 473,368 |
| Jun 4, 2026 | 1.03 | 1.08 | 0.9501 | 1.08 | +3.85% | 372,331 |
| Jun 3, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | +0.00% | 199,074 |
| Jun 2, 2026 | 1.05 | 1.07 | 0.9756 | 1.04 | -1.89% | 230,905 |
| Jun 1, 2026 | 0.9400 | 1.06 | 0.9125 | 1.06 | +13.98% | 775,772 |
| May 29, 2026 | 0.9173 | 0.9400 | 0.9000 | 0.9300 | +0.98% | 212,390 |
| May 28, 2026 | 0.8800 | 0.9300 | 0.8700 | 0.9210 | +3.65% | 198,035 |
| May 27, 2026 | 0.8980 | 0.9177 | 0.8250 | 0.8886 | +1.21% | 204,187 |
| May 26, 2026 | 0.7900 | 0.9622 | 0.7800 | 0.8780 | +12.39% | 1,328,072 |
| May 22, 2026 | 0.7300 | 0.7998 | 0.7151 | 0.7812 | +5.98% | 157,595 |
| May 21, 2026 | 0.7290 | 0.7471 | 0.7200 | 0.7371 | -1.50% | 64,112 |
| May 20, 2026 | 0.7399 | 0.7498 | 0.6627 | 0.7483 | -1.90% | 494,767 |
| May 19, 2026 | 0.7449 | 0.7991 | 0.7202 | 0.7628 | +6.43% | 253,125 |
| May 18, 2026 | 0.7600 | 0.7699 | 0.6925 | 0.7167 | -7.78% | 335,692 |
| May 15, 2026 | 0.8200 | 0.8200 | 0.7409 | 0.7772 | -2.73% | 198,711 |
| May 14, 2026 | 0.8400 | 0.8400 | 0.7801 | 0.7990 | -0.87% | 264,379 |
| May 13, 2026 | 0.7680 | 0.8200 | 0.6900 | 0.8060 | +3.33% | 482,994 |
| May 12, 2026 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | -2.62% | 99,913 |
| May 11, 2026 | 0.8397 | 0.8399 | 0.7210 | 0.8010 | -2.79% | 586,255 |
| May 8, 2026 | 0.7174 | 0.8250 | 0.7000 | 0.8240 | +16.22% | 1,767,053 |
| May 7, 2026 | 0.6465 | 0.7100 | 0.6465 | 0.7090 | +7.85% | 298,245 |
| May 6, 2026 | 0.6884 | 0.6884 | 0.6340 | 0.6574 | -3.92% | 125,915 |
| May 5, 2026 | 0.7010 | 0.7116 | 0.6600 | 0.6842 | -4.31% | 220,458 |
| May 4, 2026 | 0.6900 | 0.7350 | 0.6800 | 0.7150 | +3.62% | 496,465 |
| May 1, 2026 | 0.6920 | 0.6920 | 0.6600 | 0.6900 | +2.97% | 441,728 |
| Apr 30, 2026 | 0.7400 | 0.7700 | 0.6290 | 0.6701 | -8.21% | 6,687,233 |
| Apr 29, 2026 | 0.6637 | 0.7425 | 0.6241 | 0.7300 | +10.46% | 1,930,602 |
| Apr 28, 2026 | 0.6989 | 0.6998 | 0.6300 | 0.6609 | -4.36% | 449,103 |
| Apr 27, 2026 | 0.6361 | 0.8600 | 0.6321 | 0.6910 | +13.50% | 4,188,402 |
| Apr 24, 2026 | 0.6091 | 0.6600 | 0.5700 | 0.6088 | +1.47% | 653,534 |
| Apr 23, 2026 | 0.6281 | 0.6850 | 0.5719 | 0.6000 | +8.66% | 3,330,540 |
| Apr 22, 2026 | 0.5460 | 0.5674 | 0.5350 | 0.5522 | +1.19% | 8,784,459 |
| Apr 21, 2026 | 0.5420 | 0.5799 | 0.5400 | 0.5457 | +2.36% | 122,925 |
| Apr 20, 2026 | 0.5750 | 0.6000 | 0.5299 | 0.5331 | -8.87% | 84,251 |
| Apr 17, 2026 | 0.5700 | 0.5900 | 0.5700 | 0.5850 | -0.29% | 13,613 |
| Apr 16, 2026 | 0.5949 | 0.5990 | 0.5743 | 0.5867 | +1.26% | 14,519 |
| Apr 15, 2026 | 0.5990 | 0.5990 | 0.5630 | 0.5794 | -0.02% | 10,390 |
| Apr 14, 2026 | 0.5878 | 0.5900 | 0.5701 | 0.5795 | +1.77% | 19,481 |
| Apr 13, 2026 | 0.6000 | 0.6000 | 0.5001 | 0.5694 | -1.81% | 47,499 |
| Apr 10, 2026 | 0.5844 | 0.5844 | 0.5725 | 0.5799 | +1.97% | 5,795 |
| Apr 9, 2026 | 0.5785 | 0.5785 | 0.5587 | 0.5687 | +2.10% | 9,658 |
| Apr 8, 2026 | 0.5700 | 0.5800 | 0.5528 | 0.5570 | -2.26% | 33,892 |
| Apr 7, 2026 | 0.5620 | 0.5790 | 0.5501 | 0.5699 | +6.17% | 23,518 |
| Apr 6, 2026 | 0.6100 | 0.6202 | 0.5350 | 0.5368 | -10.46% | 144,755 |
| Apr 2, 2026 | 0.5400 | 0.5995 | 0.5400 | 0.5995 | +2.87% | 13,637 |
| Apr 1, 2026 | 0.5500 | 0.5850 | 0.5400 | 0.5828 | +5.37% | 59,320 |
| Mar 31, 2026 | 0.5819 | 0.5990 | 0.5354 | 0.5531 | -7.45% | 94,423 |
| Mar 30, 2026 | 0.5910 | 0.5998 | 0.5900 | 0.5976 | -0.40% | 17,227 |
| Mar 27, 2026 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | +0.00% | 51,109 |
| Mar 26, 2026 | 0.6351 | 0.6352 | 0.5910 | 0.6000 | -10.45% | 54,825 |
| Mar 25, 2026 | 0.6718 | 0.6750 | 0.6497 | 0.6700 | -4.95% | 30,916 |
| Mar 24, 2026 | 0.6876 | 0.7049 | 0.6527 | 0.7049 | +1.42% | 39,931 |
| Mar 23, 2026 | 0.6570 | 0.6950 | 0.6100 | 0.6950 | +3.41% | 56,741 |
| Mar 20, 2026 | 0.6564 | 0.6823 | 0.6174 | 0.6721 | +0.93% | 88,525 |
| Mar 19, 2026 | 0.6016 | 0.6659 | 0.5849 | 0.6659 | +11.21% | 60,109 |
| Mar 18, 2026 | 0.6201 | 0.6300 | 0.5420 | 0.5988 | -2.73% | 188,803 |
| Mar 17, 2026 | 0.6400 | 0.6460 | 0.6060 | 0.6156 | -4.40% | 68,053 |
| Mar 16, 2026 | 0.6200 | 0.6800 | 0.6075 | 0.6439 | +2.93% | 81,220 |
| Mar 13, 2026 | 0.6213 | 0.6710 | 0.6213 | 0.6256 | -3.65% | 32,532 |
| Mar 12, 2026 | 0.6493 | 0.6493 | 0.6210 | 0.6493 | -3.00% | 9,282 |
| Mar 11, 2026 | 0.6610 | 0.6760 | 0.6363 | 0.6694 | +3.35% | 27,803 |
| Mar 10, 2026 | 0.6610 | 0.6610 | 0.6183 | 0.6477 | -4.47% | 38,599 |
| Mar 9, 2026 | 0.6100 | 0.6780 | 0.6100 | 0.6780 | +3.81% | 44,643 |
| Mar 6, 2026 | 0.6473 | 0.6600 | 0.6400 | 0.6531 | -3.17% | 19,760 |
| Mar 5, 2026 | 0.6278 | 0.6769 | 0.6121 | 0.6745 | +4.56% | 94,988 |
| Mar 4, 2026 | 0.6200 | 0.6600 | 0.6000 | 0.6451 | +5.37% | 74,746 |
| Mar 3, 2026 | 0.6050 | 0.6600 | 0.6050 | 0.6122 | -2.79% | 68,440 |
| Mar 2, 2026 | 0.6500 | 0.6600 | 0.6019 | 0.6298 | -8.72% | 126,450 |
| Feb 27, 2026 | 0.6253 | 0.7072 | 0.6212 | 0.6900 | +7.78% | 155,625 |
| Feb 26, 2026 | 0.6830 | 0.6830 | 0.6270 | 0.6402 | -6.27% | 113,977 |
| Feb 25, 2026 | 0.6500 | 0.6898 | 0.5401 | 0.6830 | -1.19% | 294,142 |
| Feb 24, 2026 | 0.6810 | 0.7295 | 0.6800 | 0.6912 | -12.51% | 392,706 |
| Feb 23, 2026 | 0.6801 | 0.7900 | 0.6500 | 0.7900 | +12.70% | 16,766,825 |
| Feb 20, 2026 | 0.7000 | 0.7187 | 0.7000 | 0.7010 | +0.13% | 1,815 |
| Feb 19, 2026 | 0.7100 | 0.7200 | 0.6900 | 0.7001 | -1.84% | 34,655 |
| Feb 18, 2026 | 0.7240 | 0.7240 | 0.7010 | 0.7132 | +1.51% | 14,893 |
| Feb 17, 2026 | 0.7220 | 0.7220 | 0.7010 | 0.7026 | +0.23% | 8,095 |
| Feb 13, 2026 | 0.7100 | 0.7679 | 0.7000 | 0.7010 | -0.01% | 30,091 |
| Feb 12, 2026 | 0.7000 | 0.7700 | 0.7000 | 0.7011 | +0.16% | 26,045 |
| Feb 11, 2026 | 0.7000 | 0.7084 | 0.7000 | 0.7000 | -0.31% | 12,758 |
| Feb 10, 2026 | 0.7200 | 0.7314 | 0.7010 | 0.7022 | -3.82% | 28,057 |
| Feb 9, 2026 | 0.7200 | 0.7328 | 0.7100 | 0.7301 | +2.54% | 12,351 |
| Feb 6, 2026 | 0.7600 | 0.7600 | 0.7120 | 0.7120 | -6.29% | 17,809 |
| Feb 5, 2026 | 0.7397 | 0.7699 | 0.7310 | 0.7598 | +2.79% | 11,084 |
| Feb 4, 2026 | 0.7100 | 0.7414 | 0.7100 | 0.7392 | +1.58% | 3,465 |
| Feb 3, 2026 | 0.7220 | 0.7463 | 0.7100 | 0.7277 | -3.56% | 41,821 |
| Feb 2, 2026 | 0.7200 | 0.7699 | 0.7200 | 0.7546 | +2.00% | 2,788 |
| Jan 30, 2026 | 0.7600 | 0.7700 | 0.7200 | 0.7398 | -0.96% | 12,895 |
| Jan 29, 2026 | 0.7010 | 0.7699 | 0.7010 | 0.7470 | +5.21% | 20,621 |
| Jan 28, 2026 | 0.7350 | 0.7350 | 0.7011 | 0.7100 | -1.36% | 34,841 |
| Jan 27, 2026 | 0.7010 | 0.7200 | 0.7010 | 0.7198 | +0.01% | 3,073 |
| Jan 26, 2026 | 0.7480 | 0.7480 | 0.7155 | 0.7197 | -2.08% | 23,593 |
| Jan 23, 2026 | 0.7500 | 0.7700 | 0.7301 | 0.7350 | -0.01% | 12,692 |
| Jan 22, 2026 | 0.7510 | 0.7850 | 0.7350 | 0.7351 | -3.40% | 27,167 |
| Jan 21, 2026 | 0.7700 | 0.7700 | 0.7500 | 0.7610 | -1.74% | 9,875 |
| Jan 20, 2026 | 0.7700 | 0.7853 | 0.7700 | 0.7745 | +0.57% | 2,365 |
| Jan 16, 2026 | 0.7551 | 0.7701 | 0.7551 | 0.7701 | -1.14% | 5,546 |
| Jan 15, 2026 | 0.7499 | 0.7900 | 0.7499 | 0.7790 | -0.13% | 10,347 |
| Jan 13, 2026 | 0.7700 | 0.7958 | 0.7700 | 0.7800 | -2.01% | 30,264 |
| Jan 12, 2026 | 0.7700 | 0.7960 | 0.7700 | 0.7960 | +0.49% | 9,225 |
| Jan 9, 2026 | 0.7900 | 0.8000 | 0.7701 | 0.7921 | -1.12% | 10,697 |
| Jan 8, 2026 | 0.7910 | 0.8100 | 0.7901 | 0.8011 | +2.31% | 8,189 |
| Jan 7, 2026 | 0.8000 | 0.8000 | 0.7830 | 0.7830 | +0.54% | 619 |
| Jan 6, 2026 | 0.7810 | 0.8200 | 0.7660 | 0.7788 | -2.97% | 28,882 |
| Jan 5, 2026 | 0.8026 | 0.8026 | 0.7950 | 0.8026 | +1.58% | 23,886 |
| Jan 2, 2026 | 0.7800 | 0.8000 | 0.7742 | 0.7901 | +1.29% | 5,921 |
| Dec 31, 2025 | 0.7350 | 0.7800 | 0.7350 | 0.7800 | +4.63% | 23,634 |
| Dec 30, 2025 | 0.7800 | 0.7999 | 0.7350 | 0.7455 | -1.91% | 34,928 |
| Dec 29, 2025 | 0.7710 | 0.7800 | 0.7402 | 0.7600 | -4.88% | 5,313 |
| Dec 26, 2025 | 0.7700 | 0.7990 | 0.7700 | 0.7990 | +1.41% | 19,896 |
| Dec 24, 2025 | 0.7924 | 0.7997 | 0.7860 | 0.7879 | -1.27% | 3,163 |
| Dec 23, 2025 | 0.8100 | 0.8160 | 0.7223 | 0.7980 | +1.37% | 5,799 |
| Dec 22, 2025 | 0.7659 | 0.8195 | 0.7205 | 0.7872 | +2.22% | 8,693 |
| Dec 19, 2025 | 0.7500 | 0.8200 | 0.7200 | 0.7701 | +2.82% | 164,749 |
| Dec 18, 2025 | 0.7500 | 0.7500 | 0.7401 | 0.7490 | -0.13% | 35,544 |
| Dec 17, 2025 | 0.7502 | 0.7502 | 0.7324 | 0.7500 | -0.13% | 7,250 |
| Dec 16, 2025 | 0.7554 | 0.7600 | 0.7500 | 0.7510 | -1.18% | 4,687 |
| Dec 15, 2025 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | -5.06% | 33,831 |
| Dec 12, 2025 | 0.7700 | 0.8036 | 0.7700 | 0.8005 | +3.83% | 17,434 |
| Dec 11, 2025 | 0.8000 | 0.8000 | 0.7700 | 0.7710 | -1.23% | 48,749 |
| Dec 10, 2025 | 0.7800 | 0.8250 | 0.7800 | 0.7806 | -4.24% | 11,357 |
| Dec 9, 2025 | 0.8053 | 0.8305 | 0.7900 | 0.8152 | -0.28% | 6,011 |
| Dec 8, 2025 | 0.7801 | 0.8274 | 0.7801 | 0.8175 | +2.44% | 1,520 |
| Dec 5, 2025 | 0.8000 | 0.8000 | 0.7980 | 0.7980 | -0.25% | 1,199 |
| Dec 4, 2025 | 0.7849 | 0.8000 | 0.7832 | 0.8000 | +1.92% | 7,391 |
| Dec 3, 2025 | 0.7800 | 0.7850 | 0.7800 | 0.7849 | -0.01% | 3,171 |
| Dec 2, 2025 | 0.7897 | 0.7898 | 0.7800 | 0.7850 | +0.63% | 14,527 |
| Dec 1, 2025 | 0.7900 | 0.7900 | 0.7800 | 0.7801 | -1.25% | 22,488 |
| Nov 28, 2025 | 0.8000 | 0.8036 | 0.7900 | 0.7900 | -4.82% | 16,029 |
| Nov 26, 2025 | 0.8200 | 0.8534 | 0.8121 | 0.8300 | +2.47% | 31,114 |
| Nov 25, 2025 | 0.7710 | 0.8100 | 0.7620 | 0.8100 | +3.61% | 11,677 |
| Nov 24, 2025 | 0.7800 | 0.7896 | 0.7710 | 0.7818 | -0.57% | 19,127 |
| Nov 21, 2025 | 0.7800 | 0.7927 | 0.7590 | 0.7863 | +1.29% | 6,251 |
| Nov 20, 2025 | 0.7700 | 0.7800 | 0.7514 | 0.7763 | +3.49% | 5,732 |
| Nov 19, 2025 | 0.7800 | 0.7800 | 0.7501 | 0.7501 | -1.00% | 6,056 |
| Nov 18, 2025 | 0.7500 | 0.7800 | 0.7500 | 0.7577 | +1.01% | 16,174 |
| Nov 17, 2025 | 0.8200 | 0.8201 | 0.6900 | 0.7501 | -8.59% | 82,124 |
| Nov 14, 2025 | 0.7987 | 0.8750 | 0.7987 | 0.8206 | +1.31% | 41,212 |
| Nov 13, 2025 | 0.8568 | 0.8600 | 0.8000 | 0.8100 | -3.57% | 45,613 |
| Nov 12, 2025 | 0.8600 | 0.9200 | 0.8400 | 0.8400 | -5.07% | 14,558 |
| Nov 11, 2025 | 0.9096 | 0.9200 | 0.8530 | 0.8849 | +1.71% | 18,785 |
| Nov 10, 2025 | 0.8505 | 0.9000 | 0.8505 | 0.8700 | +2.28% | 3,825 |
| Nov 7, 2025 | 0.8800 | 0.9150 | 0.8505 | 0.8506 | -4.79% | 13,079 |
| Nov 6, 2025 | 0.9200 | 0.9500 | 0.8810 | 0.8934 | -1.81% | 18,862 |
Daily open, high, low, close and volume for TOMI Environmental Solutions, Inc. (TOMZ). Showing 248 trading days. Unadjusted prices.