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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.78	0.79	0.79	0.79	0.76	6,251
November 20, 2025	0.77	0.78	0.78	0.78	0.75	5,732
November 19, 2025	0.78	0.75	0.75	0.78	0.75	6,100
November 18, 2025	0.75	0.76	0.76	0.78	0.75	16,200
November 17, 2025	0.82	0.75	0.75	0.82	0.69	82,124
November 14, 2025	0.8	0.82	0.82	0.88	0.8	41,212
November 13, 2025	0.86	0.81	0.81	0.86	0.8	45,613
November 12, 2025	0.86	0.84	0.84	0.92	0.84	14,600
November 11, 2025	0.91	0.88	0.88	0.92	0.85	18,800
November 10, 2025	0.85	0.87	0.87	0.9	0.85	3,825
November 07, 2025	0.88	0.85	0.85	0.92	0.85	13,079
November 06, 2025	0.92	0.89	0.89	0.95	0.88	18,900
November 05, 2025	0.88	0.91	0.91	0.93	0.88	17,010
November 04, 2025	0.95	0.92	0.92	0.95	0.9	14,525
November 03, 2025	0.93	0.91	0.91	0.94	0.91	17,725
October 31, 2025	0.95	0.93	0.93	0.95	0.91	51,897
October 30, 2025	0.96	0.98	0.98	1.02	0.94	27,500
October 29, 2025	0.92	0.98	0.98	1.11	0.9	257,249
October 28, 2025	0.91	0.91	0.91	0.96	0.91	35,119
October 27, 2025	0.91	0.92	0.92	0.94	0.91	18,610
October 24, 2025	0.91	0.92	0.92	0.94	0.91	6,173
October 23, 2025	0.91	0.89	0.89	0.93	0.89	7,700
October 22, 2025	0.96	0.9	0.9	0.96	0.9	21,100
October 21, 2025	0.9	0.91	0.91	0.95	0.88	31,353
October 20, 2025	0.9	0.89	0.89	0.9	0.89	10,452
October 17, 2025	0.94	0.9	0.9	0.94	0.9	13,600

TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ