TOMI Environmental Solutions, Inc. - TOMZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.85	0.84	0.84	0.85	0.84	10,854
May 07, 2025	0.79	0.83	0.83	0.87	0.79	7,400
May 06, 2025	0.81	0.81	0.81	0.81	0.81	356
May 05, 2025	0.78	0.8	0.8	0.81	0.78	18,545
May 02, 2025	0.8	0.79	0.79	0.81	0.79	7,345
May 01, 2025	0.77	0.8	0.8	0.82	0.77	2,033
April 30, 2025	0.81	0.78	0.78	0.82	0.78	11,300
April 29, 2025	0.81	0.78	0.78	0.81	0.78	5,308
April 28, 2025	0.81	0.81	0.81	0.84	0.77	10,900
April 25, 2025	0.78	0.8	0.8	0.81	0.75	14,691
April 24, 2025	0.8	0.78	0.78	0.8	0.75	19,500
April 23, 2025	0.72	0.75	0.75	0.77	0.72	19,642
April 22, 2025	0.75	0.74	0.74	0.77	0.73	33,200
April 21, 2025	0.71	0.75	0.75	0.77	0.71	20,782
April 17, 2025	0.78	0.75	0.75	0.78	0.74	18,839
April 16, 2025	0.78	0.8	0.8	0.8	0.75	6,133
April 15, 2025	0.74	0.78	0.78	0.8	0.73	28,821
April 14, 2025	0.72	0.82	0.82	0.83	0.72	60,222
April 11, 2025	0.73	0.7	0.7	0.77	0.69	2,927
April 10, 2025	0.78	0.69	0.69	0.78	0.63	23,453
April 09, 2025	0.75	0.78	0.78	0.78	0.73	10,081
April 08, 2025	0.78	0.75	0.75	0.78	0.75	6,905
April 07, 2025	0.75	0.78	0.78	0.78	0.73	14,233
April 04, 2025	0.75	0.76	0.76	0.8	0.73	188,700
April 03, 2025	0.78	0.75	0.75	0.84	0.75	3,823
April 02, 2025	0.79	0.78	0.78	0.8	0.77	38,754
April 01, 2025	0.8	0.81	0.81	0.84	0.78	17,646
March 31, 2025	0.82	0.82	0.82	0.87	0.78	20,411
March 28, 2025	0.83	0.85	0.85	0.85	0.79	17,333
March 27, 2025	0.83	0.83	0.83	0.86	0.81	34,710
March 26, 2025	0.87	0.88	0.88	0.92	0.82	20,220
March 25, 2025	0.9	0.88	0.88	0.92	0.86	27,287
March 24, 2025	0.94	0.91	0.91	0.95	0.76	194,015
March 21, 2025	0.86	0.91	0.91	0.94	0.86	322,651
March 20, 2025	0.8	0.83	0.83	0.85	0.73	2.81M
March 19, 2025	0.78	0.8	0.8	0.82	0.78	2,515
March 18, 2025	0.77	0.8	0.8	0.81	0.77	2,323
March 17, 2025	0.81	0.8	0.8	0.83	0.79	14,047
March 14, 2025	0.85	0.83	0.83	0.85	0.77	7,770
March 13, 2025	0.85	0.84	0.84	0.87	0.84	624
March 12, 2025	0.75	0.82	0.82	0.82	0.75	11,106
March 11, 2025	0.78	0.76	0.76	0.78	0.7	25,907
March 10, 2025	0.82	0.78	0.78	0.83	0.78	50,100
March 07, 2025	0.87	0.83	0.83	0.87	0.81	21,328
March 06, 2025	0.85	0.8	0.8	0.86	0.8	40,972
March 05, 2025	0.85	0.83	0.83	0.86	0.82	3,800
March 04, 2025	0.85	0.83	0.83	0.89	0.82	15,165
March 03, 2025	0.85	0.87	0.87	0.92	0.85	10,100
February 28, 2025	0.89	0.89	0.89	0.92	0.89	10,058
February 27, 2025	0.92	0.9	0.9	0.92	0.88	14,266
February 26, 2025	0.88	0.87	0.87	0.89	0.87	14,294
February 25, 2025	0.88	0.89	0.89	0.9	0.88	38,572
February 24, 2025	0.93	0.9	0.9	0.98	0.81	53,540
February 21, 2025	0.92	0.94	0.94	0.96	0.9	32,225
February 20, 2025	0.93	0.93	0.93	0.93	0.89	11,542
February 19, 2025	0.98	0.92	0.92	0.98	0.91	38,300
February 18, 2025	0.96	0.97	0.97	1.01	0.96	6,959
February 14, 2025	0.98	0.97	0.97	1.01	0.95	65,900
February 13, 2025	1	0.99	0.99	1.01	0.99	27,000
February 12, 2025	1	1	1	1.02	0.99	10,327

TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ