Doma Holdings Inc. (DOMA)
Sep 27, 2024 - DOMA was delisted (reason: taken private)
6.28
+0.15 (2.45%)
Inactive · Last trade price
on Sep 26, 2024
Doma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Sep 26, 2024 | 6.04 | 6.29 | 6.04 | 6.28 | 6.28 | 2.45% | 589,609 |
| Sep 25, 2024 | 6.13 | 6.15 | 6.13 | 6.13 | 6.13 | - | 4,878 |
| Sep 24, 2024 | 6.14 | 6.15 | 6.13 | 6.13 | 6.13 | -0.33% | 15,828 |
| Sep 23, 2024 | 6.14 | 6.16 | 6.13 | 6.15 | 6.15 | 0.16% | 8,720 |
| Sep 20, 2024 | 6.13 | 6.15 | 6.10 | 6.14 | 6.14 | 0.33% | 34,405 |
| Sep 19, 2024 | 6.09 | 6.13 | 6.06 | 6.12 | 6.12 | 0.99% | 53,861 |
| Sep 18, 2024 | 6.08 | 6.12 | 6.06 | 6.06 | 6.06 | -0.66% | 13,056 |
| Sep 17, 2024 | 6.11 | 6.13 | 6.10 | 6.10 | 6.10 | -0.33% | 8,570 |
| Sep 16, 2024 | 6.12 | 6.15 | 6.10 | 6.12 | 6.12 | -0.16% | 23,866 |
| Sep 13, 2024 | 6.14 | 6.15 | 6.12 | 6.13 | 6.13 | 0.15% | 13,623 |
| Sep 12, 2024 | 6.12 | 6.13 | 6.12 | 6.12 | 6.12 | 0.02% | 6,901 |
| Sep 11, 2024 | 6.13 | 6.16 | 6.10 | 6.12 | 6.12 | -0.16% | 58,836 |
| Sep 10, 2024 | 6.13 | 6.15 | 6.12 | 6.13 | 6.13 | 0.16% | 11,828 |
| Sep 9, 2024 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | -0.16% | 29,840 |
| Sep 6, 2024 | 6.14 | 6.14 | 6.12 | 6.13 | 6.13 | 0.10% | 35,463 |
| Sep 5, 2024 | 6.10 | 6.15 | 6.10 | 6.12 | 6.12 | 0.39% | 35,036 |
| Sep 4, 2024 | 6.09 | 6.12 | 6.09 | 6.10 | 6.10 | -0.16% | 30,798 |
| Sep 3, 2024 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 0.33% | 14,933 |
| Aug 30, 2024 | 6.09 | 6.11 | 6.09 | 6.09 | 6.09 | - | 5,549 |
| Aug 29, 2024 | 6.09 | 6.12 | 6.09 | 6.09 | 6.09 | - | 4,799 |
| Aug 28, 2024 | 6.14 | 6.14 | 6.09 | 6.09 | 6.09 | -0.03% | 18,882 |
| Aug 27, 2024 | 6.06 | 6.12 | 6.06 | 6.09 | 6.09 | 0.53% | 2,520 |
| Aug 26, 2024 | 6.08 | 6.11 | 6.06 | 6.06 | 6.06 | -0.49% | 34,061 |
| Aug 23, 2024 | 6.05 | 6.11 | 6.05 | 6.09 | 6.09 | 0.74% | 8,925 |
| Aug 22, 2024 | 6.06 | 6.08 | 6.05 | 6.05 | 6.05 | - | 6,456 |
| Aug 21, 2024 | 6.01 | 6.06 | 6.01 | 6.05 | 6.05 | 0.75% | 13,050 |
| Aug 20, 2024 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 0.33% | 11,074 |
| Aug 19, 2024 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 6,516 |
| Aug 16, 2024 | 6.00 | 6.01 | 5.98 | 5.98 | 5.98 | - | 22,895 |
| Aug 15, 2024 | 6.00 | 6.01 | 5.98 | 5.98 | 5.98 | -0.25% | 14,786 |
| Aug 14, 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 28,276 |
| Aug 13, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -0.08% | 5,858 |
| Aug 12, 2024 | 6.00 | 6.01 | 5.99 | 6.00 | 6.00 | -0.17% | 8,008 |
| Aug 9, 2024 | 6.01 | 6.02 | 6.00 | 6.01 | 6.01 | - | 10,623 |
| Aug 8, 2024 | 6.01 | 6.02 | 6.01 | 6.01 | 6.01 | 0.17% | 23,406 |
| Aug 7, 2024 | 5.95 | 6.03 | 5.95 | 6.00 | 6.00 | -0.41% | 88,460 |
| Aug 6, 2024 | 6.00 | 6.03 | 5.94 | 6.03 | 6.03 | 0.92% | 45,410 |
| Aug 5, 2024 | 5.90 | 6.02 | 5.90 | 5.97 | 5.97 | -0.83% | 25,294 |
| Aug 2, 2024 | 6.02 | 6.04 | 5.99 | 6.02 | 6.02 | -0.17% | 16,036 |
| Aug 1, 2024 | 6.00 | 6.05 | 6.00 | 6.03 | 6.03 | 0.33% | 57,367 |
| Jul 31, 2024 | 6.04 | 6.05 | 6.01 | 6.01 | 6.01 | -0.33% | 24,928 |
| Jul 30, 2024 | 6.00 | 6.04 | 6.00 | 6.03 | 6.03 | 0.17% | 4,808 |
| Jul 29, 2024 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | -0.33% | 18,111 |
| Jul 26, 2024 | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | - | 22,721 |
| Jul 25, 2024 | 6.05 | 6.08 | 6.03 | 6.04 | 6.04 | -0.17% | 53,604 |
| Jul 24, 2024 | 5.96 | 6.06 | 5.96 | 6.05 | 6.05 | 1.51% | 21,800 |
| Jul 23, 2024 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | -1.65% | 24,508 |
| Jul 22, 2024 | 6.06 | 6.08 | 6.04 | 6.06 | 6.06 | 0.17% | 11,700 |
| Jul 19, 2024 | 6.05 | 6.13 | 6.05 | 6.05 | 6.05 | -0.66% | 6,435 |