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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.98	0.95	0.95	0.98	0.93	21,600
October 15, 2025	0.95	0.94	0.94	0.97	0.94	36,300
October 14, 2025	0.98	0.97	0.97	0.99	0.95	29,635
October 13, 2025	0.99	0.98	0.98	0.99	0.93	25,185
October 10, 2025	1.02	0.97	0.97	1.02	0.97	15,000
October 09, 2025	1.02	1	1	1.02	0.98	25,412
October 08, 2025	1.01	1	1	1.02	0.96	39,500
October 07, 2025	1.03	0.99	0.99	1.03	0.99	18,008
October 06, 2025	1.02	1	1	1.03	0.99	25,291
October 03, 2025	1.01	1.02	1.02	1.02	1	45,872
October 02, 2025	1	1.01	1.01	1.05	1	85,117
October 01, 2025	1	1.01	1.01	1.04	1	28,019
September 30, 2025	1	1.01	1.01	1.03	1	28,086
September 29, 2025	1.02	1.01	1.01	1.04	1.01	21,226
September 26, 2025	1.09	1.03	1.03	1.09	1.01	14,110
September 25, 2025	1.07	1.05	1.05	1.07	1.01	45,093
September 24, 2025	1.06	1.02	1.02	1.12	1.01	54,865
September 23, 2025	0.94	1.09	1.08	1.14	0.94	306,552
September 22, 2025	0.93	0.94	0.94	0.94	0.91	29,195
September 19, 2025	0.96	0.96	0.96	0.97	0.91	42,900
September 18, 2025	1.01	0.99	0.99	1.07	0.95	169,700
September 17, 2025	0.92	1.03	1.03	1.07	0.85	368,103
September 16, 2025	0.83	0.84	0.84	0.87	0.8	60,423
September 15, 2025	0.83	0.84	0.84	0.85	0.83	19,002
September 12, 2025	0.85	0.85	0.85	0.86	0.83	6,200
September 11, 2025	0.89	0.84	0.84	0.92	0.83	19,562
September 10, 2025	0.85	0.83	0.83	0.87	0.83	7,035
September 09, 2025	0.85	0.86	0.86	0.87	0.82	31,704
September 08, 2025	0.85	0.84	0.84	0.87	0.84	5,713
September 05, 2025	0.87	0.88	0.88	0.88	0.83	14,400
September 04, 2025	0.98	0.87	0.87	0.98	0.86	18,238
September 03, 2025	0.84	0.95	0.95	0.95	0.83	58,524
September 02, 2025	0.83	0.82	0.82	0.83	0.79	12,600
August 29, 2025	0.84	0.82	0.82	0.84	0.82	14,000
August 28, 2025	0.84	0.84	0.84	0.84	0.82	5,800
August 27, 2025	0.87	0.83	0.83	0.87	0.83	7,938
August 26, 2025	0.85	0.83	0.83	0.85	0.83	13,300
August 25, 2025	0.83	0.85	0.85	0.87	0.83	14,500
August 22, 2025	0.81	0.85	0.85	0.87	0.8	25,200
August 21, 2025	0.78	0.81	0.81	0.82	0.77	32,601
August 20, 2025	0.88	0.8	0.8	0.88	0.8	177,400
August 19, 2025	0.89	0.88	0.88	0.9	0.88	13,208
August 18, 2025	0.91	0.91	0.91	0.92	0.88	30,913
August 15, 2025	0.91	0.92	0.92	0.95	0.91	10,481

TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ