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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.82	0.86	0.86	0.86	0.82	5,742
May 29, 2025	0.81	0.82	0.82	0.82	0.77	13,900
May 28, 2025	0.78	0.81	0.81	0.82	0.78	3,300
May 27, 2025	0.84	0.8	0.8	0.84	0.77	17,041
May 23, 2025	0.84	0.85	0.85	0.85	0.81	9,863
May 22, 2025	0.81	0.84	0.84	0.85	0.81	1,200
May 21, 2025	0.84	0.81	0.81	0.86	0.81	39,169
May 20, 2025	0.85	0.82	0.82	0.88	0.82	16,526
May 19, 2025	0.85	0.87	0.87	0.89	0.85	1,222
May 16, 2025	0.86	0.86	0.86	0.89	0.86	13,612
May 15, 2025	0.87	0.89	0.89	0.89	0.86	4,300
May 14, 2025	0.82	0.82	0.82	0.88	0.82	16,495
May 13, 2025	0.88	0.85	0.85	0.88	0.82	7,100
May 12, 2025	0.87	0.85	0.85	0.89	0.85	14,900
May 09, 2025	0.8	0.86	0.86	0.87	0.8	7,500
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

TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ