TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.8500
+0.0175 (2.10%)
At close: Mar 28, 2025, 4:00 PM
0.8314
-0.0186 (-2.19%)
After-hours: Mar 28, 2025, 4:12 PM EDT
TOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | -2.49% | 1,547 |
| Mar 27, 2025 | 0.83 | 0.86 | 0.81 | 0.83 | 0.83 | -5.30% | 34,533 |
| Mar 26, 2025 | 0.87 | 0.92 | 0.82 | 0.88 | 0.88 | -0.10% | 20,220 |
| Mar 25, 2025 | 0.90 | 0.92 | 0.86 | 0.88 | 0.88 | -3.30% | 27,287 |
| Mar 24, 2025 | 0.94 | 0.95 | 0.76 | 0.91 | 0.91 | 0.10% | 194,015 |
| Mar 21, 2025 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | 9.53% | 322,651 |
| Mar 20, 2025 | 0.80 | 0.85 | 0.73 | 0.83 | 0.83 | 4.27% | 2,810,892 |
| Mar 19, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | -0.50% | 2,545 |
| Mar 18, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 0.43% | 2,323 |
| Mar 17, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -4.02% | 14,047 |
| Mar 14, 2025 | 0.85 | 0.85 | 0.77 | 0.83 | 0.83 | -1.19% | 6,773 |
| Mar 13, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | 2.44% | 624 |
| Mar 12, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 7.87% | 11,158 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.70 | 0.76 | 0.76 | -2.54% | 25,771 |
| Mar 10, 2025 | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -6.03% | 50,066 |
| Mar 7, 2025 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | 3.74% | 20,486 |
| Mar 6, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -3.60% | 40,079 |
| Mar 5, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01% | 3,763 |
| Mar 4, 2025 | 0.85 | 0.89 | 0.82 | 0.83 | 0.83 | -4.26% | 14,166 |
| Mar 3, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | -2.60% | 10,050 |
| Feb 28, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -0.63% | 10,058 |
| Feb 27, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 2.82% | 14,266 |
| Feb 26, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.63% | 14,195 |
| Feb 25, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.07% | 38,326 |
| Feb 24, 2025 | 0.93 | 0.98 | 0.81 | 0.90 | 0.90 | -4.78% | 53,540 |
| Feb 21, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 1.61% | 32,225 |
| Feb 20, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 0.55% | 10,692 |
| Feb 19, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.15% | 38,264 |
| Feb 18, 2025 | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | - | 6,960 |
| Feb 14, 2025 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 65,874 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 26,961 |
| Feb 12, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 10,327 |
| Feb 11, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 11,979 |
| Feb 10, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.44% | 14,231 |
| Feb 7, 2025 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | -0.95% | 5,221 |
| Feb 6, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 1.44% | 17,226 |
| Feb 5, 2025 | 1.00 | 1.06 | 0.94 | 1.04 | 1.04 | 4.00% | 26,317 |
| Feb 4, 2025 | 0.96 | 1.03 | 0.94 | 1.00 | 1.00 | 4.17% | 27,437 |
| Feb 3, 2025 | 0.94 | 1.03 | 0.92 | 0.96 | 0.96 | 0.61% | 11,332 |
| Jan 31, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | 0.95 | -3.15% | 19,248 |
| Jan 30, 2025 | 0.89 | 1.07 | 0.89 | 0.99 | 0.99 | 12.47% | 108,895 |
| Jan 29, 2025 | 0.85 | 0.90 | 0.82 | 0.88 | 0.88 | 1.85% | 27,151 |
| Jan 28, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -2.26% | 22,958 |
| Jan 27, 2025 | 0.98 | 1.00 | 0.88 | 0.88 | 0.88 | -12.00% | 45,309 |
| Jan 24, 2025 | 0.95 | 1.06 | 0.94 | 1.00 | 1.00 | 7.17% | 83,294 |
| Jan 23, 2025 | 1.02 | 1.04 | 0.93 | 0.93 | 0.93 | -7.61% | 93,946 |
| Jan 22, 2025 | 1.26 | 1.50 | 0.95 | 1.01 | 1.01 | -15.83% | 402,121 |
| Jan 21, 2025 | 1.08 | 1.27 | 1.08 | 1.20 | 1.20 | 6.38% | 157,645 |
| Jan 17, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 2.55% | 10,725 |
| Jan 16, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -1.17% | 6,419 |