TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.8400
+0.0324 (4.01%)
At close: Aug 22, 2025, 4:00 PM
0.8520
+0.0120 (1.43%)
After-hours: Aug 22, 2025, 4:00 PM EDT
TOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.81 | 0.87 | 0.80 | 0.85 | 0.85 | 5.50% | 25,176 |
| Aug 21, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 0.94% | 32,601 |
| Aug 20, 2025 | 0.88 | 0.88 | 0.80 | 0.80 | 0.80 | -9.13% | 177,377 |
| Aug 19, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -3.24% | 13,112 |
| Aug 18, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 30,913 |
| Aug 15, 2025 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -2.14% | 10,517 |
| Aug 14, 2025 | 0.98 | 1.02 | 0.90 | 0.94 | 0.94 | -6.92% | 45,738 |
| Aug 13, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 9,240 |
| Aug 12, 2025 | 1.00 | 1.05 | 0.94 | 0.99 | 0.99 | -3.88% | 36,808 |
| Aug 11, 2025 | 1.00 | 1.20 | 1.00 | 1.03 | 1.03 | 0.98% | 139,027 |
| Aug 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 8,388 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 1.99% | 18,123 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.01% | 18,616 |
| Aug 5, 2025 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 2.45% | 36,947 |
| Aug 4, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -0.24% | 28,923 |
| Aug 1, 2025 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 0.36% | 8,994 |
| Jul 31, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.58% | 22,566 |
| Jul 30, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -3.50% | 9,768 |
| Jul 29, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.02% | 5,936 |
| Jul 28, 2025 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -1.99% | 7,143 |
| Jul 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 5,429 |
| Jul 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 22,723 |
| Jul 23, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.13% | 29,004 |
| Jul 22, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.19% | 29,669 |
| Jul 21, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 38,588 |
| Jul 18, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -1.14% | 7,094 |
| Jul 17, 2025 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | 0.08% | 8,947 |
| Jul 16, 2025 | 0.93 | 1.00 | 0.93 | 0.96 | 0.96 | 2.14% | 43,668 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -5.99% | 65,164 |
| Jul 14, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 5,645 |
| Jul 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 22,835 |
| Jul 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,426 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.50% | 89,900 |
| Jul 8, 2025 | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -3.81% | 54,894 |
| Jul 7, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 33,923 |
| Jul 3, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 4,595 |
| Jul 2, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 9,576 |
| Jul 1, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 3.29% | 21,826 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | 1.43% | 4,521 |
| Jun 27, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 4,748 |
| Jun 26, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 26,740 |
| Jun 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 6,884 |
| Jun 24, 2025 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 7,989 |
| Jun 23, 2025 | 1.01 | 1.12 | 1.00 | 1.03 | 1.03 | - | 27,929 |
| Jun 20, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 26,614 |
| Jun 18, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 11,827 |
| Jun 17, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 5,848 |
| Jun 16, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | - | 9,137 |
| Jun 13, 2025 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 7,654 |
| Jun 12, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 10,532 |