TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
0.9825
-0.0165 (-1.65%)
Oct 9, 2025, 4:00 PM EDT - Market closed
TOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | - | -1.90% | 23,964 |
| Oct 8, 2025 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | 0.90% | 39,466 |
| Oct 7, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.82% | 18,008 |
| Oct 6, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.13% | 25,291 |
| Oct 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 47,533 |
| Oct 2, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | - | 85,117 |
| Oct 1, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 28,019 |
| Sep 30, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 28,130 |
| Sep 29, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 21,226 |
| Sep 26, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -1.90% | 14,110 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 46,498 |
| Sep 24, 2025 | 1.06 | 1.12 | 1.01 | 1.02 | 1.02 | -6.42% | 54,865 |
| Sep 23, 2025 | 0.94 | 1.14 | 0.94 | 1.09 | 1.09 | 15.96% | 348,691 |
| Sep 22, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | -2.08% | 29,195 |
| Sep 19, 2025 | 0.96 | 0.97 | 0.91 | 0.96 | 0.96 | -3.01% | 43,611 |
| Sep 18, 2025 | 1.01 | 1.07 | 0.95 | 0.99 | 0.99 | -3.90% | 169,732 |
| Sep 17, 2025 | 0.92 | 1.07 | 0.85 | 1.03 | 1.03 | 22.37% | 372,005 |
| Sep 16, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 0.20% | 60,423 |
| Sep 15, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.60% | 19,002 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | 0.57% | 6,199 |
| Sep 11, 2025 | 0.84 | 0.92 | 0.83 | 0.84 | 0.84 | 1.20% | 19,563 |
| Sep 10, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -3.07% | 7,035 |
| Sep 9, 2025 | 0.85 | 0.87 | 0.82 | 0.86 | 0.86 | 1.66% | 31,705 |
| Sep 8, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -4.36% | 5,713 |
| Sep 5, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 1.60% | 14,400 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.86 | 0.87 | 0.87 | -8.73% | 18,238 |
| Sep 3, 2025 | 0.83 | 0.95 | 0.81 | 0.95 | 0.95 | 15.85% | 58,524 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -0.47% | 12,599 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.35% | 13,980 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.59% | 5,798 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | 0.04% | 7,938 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.81% | 13,261 |
| Aug 25, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 0.23% | 14,458 |
| 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 |