TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ

0.99

+0.1535(+18.35%)

Updated at December 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.83	0.88	0.88	0.89	0.83	24,429
December 24, 2024	0.82	0.84	0.84	0.94	0.8	62,437
December 23, 2024	0.78	0.8	0.8	1.03	0.78	253,613
December 20, 2024	0.73	0.78	0.78	0.8	0.73	185,500
December 19, 2024	1	0.77	0.77	1.02	0.7	4.26M
December 18, 2024	0.71	0.79	0.79	0.85	0.7	561,382
December 17, 2024	0.7	0.72	0.72	0.72	0.7	6,200
December 16, 2024	0.71	0.7	0.7	0.72	0.7	87,900
December 13, 2024	0.71	0.72	0.72	0.73	0.71	8,800
December 12, 2024	0.72	0.72	0.72	0.73	0.72	25,900
December 11, 2024	0.72	0.72	0.72	0.73	0.72	7,325
December 10, 2024	0.72	0.73	0.73	0.73	0.71	4,717
December 09, 2024	0.73	0.72	0.72	0.75	0.71	36,303
December 06, 2024	0.75	0.71	0.71	0.75	0.71	5,367
December 05, 2024	0.74	0.71	0.71	0.74	0.71	5,399
December 04, 2024	0.71	0.72	0.72	0.72	0.71	2,207
December 03, 2024	0.72	0.71	0.71	0.72	0.7	8,000
December 02, 2024	0.75	0.72	0.72	0.75	0.7	68,208
November 29, 2024	0.75	0.74	0.74	0.75	0.74	1,600
November 27, 2024	0.75	0.75	0.75	0.75	0.75	15,800
November 26, 2024	0.74	0.75	0.75	0.75	0.73	16,143
November 25, 2024	0.73	0.74	0.74	0.77	0.73	13,125
November 22, 2024	0.73	0.72	0.72	0.77	0.72	9,486
November 21, 2024	0.75	0.75	0.75	0.8	0.68	17,138
November 20, 2024	0.77	0.75	0.75	0.79	0.75	9,615
November 19, 2024	0.74	0.76	0.76	0.8	0.74	18,900
November 18, 2024	0.76	0.74	0.74	0.79	0.73	16,275
November 15, 2024	0.78	0.76	0.76	0.82	0.76	15,200
November 14, 2024	0.78	0.78	0.78	0.81	0.76	5,007
November 13, 2024	0.8	0.79	0.79	0.8	0.78	14,954
November 12, 2024	0.75	0.78	0.78	0.82	0.73	14,418
November 11, 2024	0.82	0.75	0.75	0.83	0.68	72,814
November 08, 2024	0.86	0.82	0.82	0.87	0.81	25,312
November 07, 2024	0.88	0.86	0.86	0.9	0.86	16,700
November 06, 2024	0.85	0.88	0.88	0.95	0.85	26,931
November 05, 2024	0.86	0.88	0.88	0.89	0.86	21,209
November 04, 2024	0.84	0.88	0.88	0.88	0.84	10,500
November 01, 2024	0.84	0.85	0.85	0.89	0.82	13,503
October 31, 2024	1	0.89	0.89	1	0.86	29,000
October 30, 2024	0.9	0.95	0.95	0.95	0.9	24,895
October 29, 2024	0.92	0.91	0.91	0.95	0.88	31,926
October 28, 2024	0.91	0.92	0.92	0.96	0.9	48,645
October 25, 2024	0.93	0.85	0.85	1	0.8	92,709
October 24, 2024	0.83	0.93	0.93	0.96	0.83	118,200
October 23, 2024	0.82	0.83	0.83	0.85	0.82	12,400
October 22, 2024	0.85	0.85	0.85	0.85	0.8	3,215
October 21, 2024	0.82	0.85	0.85	0.86	0.82	7,100
October 18, 2024	0.78	0.83	0.83	0.85	0.76	63,137
October 17, 2024	0.76	0.77	0.77	0.77	0.69	63,605
October 16, 2024	0.74	0.76	0.76	0.76	0.74	11,100
October 15, 2024	0.75	0.75	0.75	0.75	0.73	11,025
October 14, 2024	0.77	0.73	0.73	0.77	0.73	22,100
October 11, 2024	0.74	0.74	0.74	0.76	0.73	22,300
October 10, 2024	0.74	0.76	0.76	0.76	0.74	5,700
October 09, 2024	0.73	0.74	0.74	0.77	0.73	14,500
October 08, 2024	0.77	0.75	0.75	0.77	0.75	3,900
October 07, 2024	0.75	0.77	0.77	0.77	0.75	10,600
October 04, 2024	0.77	0.77	0.77	0.77	0.75	16,895
October 03, 2024	0.77	0.75	0.75	0.77	0.73	3,105
October 02, 2024	0.76	0.77	0.77	0.8	0.76	22,700