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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	1.08	1.07	1.07	1.08	1.02	4,521
June 27, 2025	1.01	1.05	1.05	1.06	1.01	4,748
June 26, 2025	1.03	1.04	1.04	1.07	1.02	26,740
June 25, 2025	1.07	1.06	1.06	1.07	1.05	6,881
June 24, 2025	1.03	1.06	1.06	1.09	1.03	8,000
June 23, 2025	1.01	1.03	1.03	1.12	1	27,929
June 20, 2025	1.06	1.03	1.03	1.06	1.01	26,614
June 18, 2025	1.05	1.06	1.06	1.08	1.04	11,827
June 17, 2025	1.08	1.07	1.07	1.11	1.07	5,848
June 16, 2025	1.12	1.08	1.08	1.13	1.08	9,137
June 13, 2025	1.11	1.08	1.08	1.14	1.08	7,654
June 12, 2025	1.11	1.12	1.12	1.13	1.11	10,520
June 11, 2025	1.1	1.11	1.11	1.13	1.1	12,339
June 10, 2025	1.19	1.1	1.1	1.19	1.1	15,545
June 09, 2025	1.09	1.13	1.13	1.13	1.06	29,890
June 06, 2025	1.1	1.06	1.06	1.16	1.06	38,847
June 05, 2025	1.13	1.14	1.14	1.16	1.11	23,906
June 04, 2025	1.16	1.11	1.11	1.18	1.09	43,054
June 03, 2025	1.13	1.15	1.15	1.2	1.1	95,457
June 02, 2025	0.9	1.12	1.12	1.17	0.86	310,349
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

TOMI Environmental Solutions, Inc. (TOMZ) NASDAQ