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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.7	0.7	0.7	0.72	0.7	1,815
February 19, 2026	0.71	0.7	0.7	0.72	0.69	21,703
February 18, 2026	0.72	0.71	0.71	0.72	0.7	14,900
February 17, 2026	0.72	0.7	0.7	0.72	0.7	8,088
February 13, 2026	0.71	0.7	0.7	0.77	0.7	30,100
February 12, 2026	0.7	0.7	0.7	0.77	0.7	26,045
February 11, 2026	0.7	0.7	0.7	0.71	0.7	12,800
February 10, 2026	0.72	0.7	0.7	0.73	0.7	28,100
February 09, 2026	0.72	0.73	0.73	0.73	0.71	12,351
February 06, 2026	0.76	0.71	0.71	0.76	0.71	17,809
February 05, 2026	0.74	0.76	0.76	0.77	0.73	11,100
February 04, 2026	0.71	0.74	0.74	0.74	0.71	3,500
February 03, 2026	0.72	0.73	0.73	0.75	0.71	29,963
February 02, 2026	0.72	0.75	0.75	0.77	0.72	2,800
January 30, 2026	0.76	0.74	0.74	0.77	0.72	12,895
January 29, 2026	0.7	0.75	0.75	0.77	0.7	20,621
January 28, 2026	0.74	0.71	0.71	0.74	0.7	34,841
January 27, 2026	0.7	0.72	0.72	0.72	0.7	3,100
January 26, 2026	0.75	0.72	0.72	0.75	0.72	23,600
January 23, 2026	0.75	0.74	0.74	0.77	0.73	12,700
January 22, 2026	0.75	0.74	0.74	0.79	0.74	19,950
January 21, 2026	0.77	0.76	0.76	0.77	0.75	9,900
January 20, 2026	0.77	0.77	0.77	0.79	0.77	2,400
January 16, 2026	0.76	0.77	0.77	0.77	0.76	5,546
January 15, 2026	0.75	0.78	0.78	0.79	0.75	10,347
January 14, 2026	0.78	0.78	0.78	0.78	0.78	80
January 13, 2026	0.77	0.78	0.78	0.8	0.77	30,300
January 12, 2026	0.77	0.8	0.8	0.8	0.77	9,225
January 09, 2026	0.79	0.79	0.79	0.8	0.77	10,697
January 08, 2026	0.79	0.8	0.8	0.81	0.79	8,200
January 07, 2026	0.8	0.78	0.78	0.8	0.78	619
January 06, 2026	0.78	0.78	0.78	0.82	0.77	28,900
January 05, 2026	0.8	0.8	0.8	0.8	0.8	23,900
January 02, 2026	0.78	0.79	0.79	0.8	0.77	5,921
December 31, 2025	0.74	0.78	0.78	0.78	0.74	23,634
December 30, 2025	0.78	0.75	0.75	0.8	0.74	34,928
December 29, 2025	0.77	0.76	0.76	0.78	0.74	5,222
December 26, 2025	0.77	0.8	0.8	0.8	0.77	19,900
December 24, 2025	0.79	0.79	0.79	0.8	0.79	3,200
December 23, 2025	0.81	0.8	0.8	0.82	0.72	5,800
December 22, 2025	0.77	0.79	0.79	0.82	0.72	8,700
December 19, 2025	0.75	0.77	0.77	0.82	0.72	164,749
December 18, 2025	0.75	0.75	0.75	0.75	0.74	35,544
December 17, 2025	0.75	0.75	0.75	0.75	0.73	7,300
December 16, 2025	0.76	0.75	0.75	0.76	0.75	4,700
December 15, 2025	0.78	0.76	0.76	0.79	0.76	33,831
December 12, 2025	0.77	0.8	0.8	0.8	0.77	17,434
December 11, 2025	0.8	0.77	0.77	0.8	0.77	48,749
December 10, 2025	0.78	0.78	0.78	0.83	0.78	11,400
December 09, 2025	0.81	0.82	0.82	0.83	0.79	6,011
December 08, 2025	0.78	0.82	0.82	0.83	0.78	1,520
December 05, 2025	0.8	0.8	0.8	0.8	0.8	1,200
December 04, 2025	0.78	0.8	0.8	0.8	0.78	7,383
December 03, 2025	0.78	0.78	0.78	0.79	0.78	3,200
December 02, 2025	0.79	0.78	0.78	0.79	0.78	14,500
December 01, 2025	0.79	0.78	0.78	0.79	0.78	22,500
November 28, 2025	0.8	0.79	0.79	0.8	0.79	16,029
November 26, 2025	0.82	0.83	0.83	0.85	0.81	31,114
November 25, 2025	0.77	0.81	0.81	0.81	0.76	11,700
November 24, 2025	0.78	0.78	0.78	0.79	0.77	19,127

TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ