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 |
| Jul 18, 2024 | 6.02 | 6.10 | 6.02 | 6.09 | 6.09 | 0.66% | 18,731 |
| Jul 17, 2024 | 6.02 | 6.05 | 6.01 | 6.05 | 6.05 | 0.50% | 50,649 |
| Jul 16, 2024 | 5.98 | 6.04 | 5.98 | 6.02 | 6.02 | 0.50% | 16,119 |
| Jul 15, 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -0.17% | 11,407 |
| Jul 12, 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | -0.17% | 5,650 |
| Jul 11, 2024 | 6.02 | 6.02 | 6.00 | 6.01 | 6.01 | 0.17% | 9,679 |
| Jul 10, 2024 | 6.00 | 6.01 | 5.99 | 6.00 | 6.00 | 0.17% | 9,511 |
| Jul 9, 2024 | 6.00 | 6.02 | 5.99 | 5.99 | 5.99 | -0.17% | 4,994 |
| Jul 8, 2024 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | -0.33% | 8,026 |
| Jul 5, 2024 | 6.03 | 6.05 | 5.98 | 6.02 | 6.02 | -0.41% | 8,360 |
| Jul 3, 2024 | 6.03 | 6.06 | 6.03 | 6.05 | 6.05 | 0.08% | 9,804 |
| Jul 2, 2024 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | - | 10,820 |
| Jul 1, 2024 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.49% | 3,510 |
| Jun 28, 2024 | 5.99 | 6.08 | 5.97 | 6.07 | 6.07 | 1.85% | 18,848 |
| Jun 27, 2024 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | 0.17% | 7,432 |
| Jun 26, 2024 | 5.94 | 5.99 | 5.94 | 5.95 | 5.95 | -0.34% | 5,679 |
| Jun 25, 2024 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | 0.17% | 2,851 |
| Jun 24, 2024 | 5.91 | 5.98 | 5.91 | 5.96 | 5.96 | - | 17,113 |
| Jun 21, 2024 | 5.94 | 5.98 | 5.92 | 5.96 | 5.96 | 0.85% | 17,511 |
| Jun 20, 2024 | 5.94 | 5.99 | 5.91 | 5.91 | 5.91 | -1.17% | 16,287 |
| Jun 18, 2024 | 5.98 | 6.01 | 5.98 | 5.98 | 5.98 | - | 6,552 |
| Jun 17, 2024 | 5.98 | 6.02 | 5.98 | 5.98 | 5.98 | - | 3,815 |
| Jun 14, 2024 | 5.99 | 6.02 | 5.98 | 5.98 | 5.98 | -0.17% | 16,804 |
| Jun 13, 2024 | 5.99 | 6.01 | 5.95 | 5.99 | 5.99 | 0.50% | 14,280 |
| Jun 12, 2024 | 6.00 | 6.01 | 5.94 | 5.96 | 5.96 | 0.17% | 8,278 |
| Jun 11, 2024 | 5.92 | 5.99 | 5.92 | 5.95 | 5.95 | 0.51% | 2,864 |
| Jun 10, 2024 | 5.92 | 5.95 | 5.90 | 5.92 | 5.92 | -0.67% | 4,593 |
| Jun 7, 2024 | 5.90 | 5.99 | 5.90 | 5.96 | 5.96 | - | 6,363 |
| Jun 6, 2024 | 5.98 | 6.02 | 5.96 | 5.96 | 5.96 | -0.67% | 8,517 |
| Jun 5, 2024 | 5.90 | 6.02 | 5.90 | 6.00 | 6.00 | 2.21% | 33,856 |
| Jun 4, 2024 | 5.87 | 5.90 | 5.86 | 5.87 | 5.87 | 0.51% | 39,933 |
| Jun 3, 2024 | 5.91 | 5.94 | 5.66 | 5.84 | 5.84 | -0.51% | 76,141 |
| May 31, 2024 | 6.02 | 6.05 | 5.85 | 5.87 | 5.87 | -2.49% | 380,210 |
| May 30, 2024 | 6.02 | 6.04 | 6.02 | 6.02 | 6.02 | - | 9,368 |
| May 29, 2024 | 6.02 | 6.05 | 6.02 | 6.02 | 6.02 | - | 34,405 |
| May 28, 2024 | 6.03 | 6.05 | 6.02 | 6.02 | 6.02 | -0.17% | 12,884 |
| May 24, 2024 | 6.03 | 6.06 | 6.03 | 6.03 | 6.03 | 0.17% | 16,233 |
| May 23, 2024 | 6.02 | 6.07 | 6.02 | 6.02 | 6.02 | -0.33% | 22,398 |
| May 22, 2024 | 6.02 | 6.05 | 6.02 | 6.04 | 6.04 | - | 53,401 |
| May 21, 2024 | 6.02 | 6.05 | 6.02 | 6.04 | 6.04 | 0.17% | 11,715 |
| May 20, 2024 | 6.04 | 6.06 | 6.03 | 6.03 | 6.03 | 0.17% | 11,229 |
| May 17, 2024 | 6.04 | 6.05 | 6.02 | 6.02 | 6.02 | -0.66% | 17,373 |
| May 16, 2024 | 6.03 | 6.06 | 6.02 | 6.06 | 6.06 | 0.33% | 5,926 |
| May 15, 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 6.04 | -0.33% | 13,784 |
| May 14, 2024 | 6.04 | 6.08 | 6.02 | 6.06 | 6.06 | 0.33% | 16,427 |
| May 13, 2024 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 0.17% | 9,489 |
| May 10, 2024 | 6.03 | 6.04 | 6.02 | 6.03 | 6.03 | - | 10,302 |
| May 9, 2024 | 6.05 | 6.08 | 6.02 | 6.03 | 6.03 | -0.66% | 14,284 |
| May 8, 2024 | 6.02 | 6.08 | 6.02 | 6.07 | 6.07 | 0.33% | 6,214 |
| May 7, 2024 | 6.05 | 6.06 | 6.02 | 6.05 | 6.05 | 0.50% | 17,662 |