TOMI Environmental Solutions, Inc. (TOMZ)

TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.70	0.70	0.63	0.66	0.66	-4.37%	447,649
Apr 27, 2026	0.64	0.86	0.63	0.69	0.69	13.50%	4,036,509
Apr 24, 2026	0.61	0.66	0.57	0.61	0.61	1.47%	641,950
Apr 23, 2026	0.63	0.69	0.57	0.60	0.60	8.66%	3,283,868
Apr 22, 2026	0.55	0.57	0.54	0.55	0.55	1.19%	3,435,973
Apr 21, 2026	0.54	0.58	0.54	0.55	0.55	2.36%	122,825
Apr 20, 2026	0.58	0.60	0.53	0.53	0.53	-8.87%	70,166
Apr 17, 2026	0.57	0.59	0.57	0.59	0.59	-0.29%	13,613
Apr 16, 2026	0.59	0.60	0.57	0.59	0.59	1.26%	14,519
Apr 15, 2026	0.60	0.60	0.56	0.58	0.58	-0.02%	10,280
Apr 14, 2026	0.59	0.59	0.57	0.58	0.58	1.77%	18,781
Apr 13, 2026	0.60	0.60	0.50	0.57	0.57	-1.81%	47,499
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	1.97%	5,795
Apr 9, 2026	0.58	0.58	0.56	0.57	0.57	2.10%	9,643
Apr 8, 2026	0.57	0.58	0.55	0.56	0.56	-2.26%	33,357
Apr 7, 2026	0.56	0.58	0.55	0.57	0.57	6.17%	23,352
Apr 6, 2026	0.61	0.62	0.54	0.54	0.54	-10.46%	144,620
Apr 2, 2026	0.54	0.60	0.54	0.60	0.60	2.87%	13,637
Apr 1, 2026	0.55	0.59	0.54	0.58	0.58	5.37%	58,345
Mar 31, 2026	0.58	0.60	0.54	0.55	0.55	-7.45%	85,857
Mar 30, 2026	0.59	0.60	0.59	0.60	0.60	-0.40%	17,227
Mar 27, 2026	0.60	0.60	0.58	0.60	0.60	-	51,109
Mar 26, 2026	0.64	0.64	0.59	0.60	0.60	-10.45%	54,824
Mar 25, 2026	0.67	0.68	0.65	0.67	0.67	-4.95%	30,916
Mar 24, 2026	0.69	0.70	0.65	0.70	0.70	1.42%	39,931
Mar 23, 2026	0.66	0.70	0.61	0.70	0.70	3.41%	56,741
Mar 20, 2026	0.66	0.68	0.62	0.67	0.67	0.93%	88,525
Mar 19, 2026	0.60	0.67	0.58	0.67	0.67	11.21%	58,605
Mar 18, 2026	0.62	0.63	0.54	0.60	0.60	-2.73%	188,803
Mar 17, 2026	0.64	0.65	0.61	0.62	0.62	-4.40%	68,052
Mar 16, 2026	0.62	0.68	0.61	0.64	0.64	2.93%	80,960
Mar 13, 2026	0.62	0.67	0.62	0.63	0.63	-3.65%	32,532
Mar 12, 2026	0.65	0.65	0.62	0.65	0.65	-3.00%	8,897
Mar 11, 2026	0.66	0.68	0.64	0.67	0.67	3.35%	27,803
Mar 10, 2026	0.66	0.66	0.62	0.65	0.65	-4.47%	38,599
Mar 9, 2026	0.61	0.68	0.61	0.68	0.68	3.81%	44,643
Mar 6, 2026	0.65	0.66	0.64	0.65	0.65	-3.17%	19,760
Mar 5, 2026	0.63	0.68	0.61	0.67	0.67	4.56%	94,788
Mar 4, 2026	0.62	0.66	0.60	0.65	0.65	5.37%	74,482
Mar 3, 2026	0.61	0.66	0.61	0.61	0.61	-2.79%	68,440
Mar 2, 2026	0.65	0.66	0.60	0.63	0.63	-8.72%	121,624
Feb 27, 2026	0.63	0.71	0.62	0.69	0.69	7.78%	145,808
Feb 26, 2026	0.68	0.68	0.63	0.64	0.64	-6.27%	110,776
Feb 25, 2026	0.65	0.69	0.54	0.68	0.68	-1.19%	294,139
Feb 24, 2026	0.68	0.73	0.68	0.69	0.69	-12.51%	392,137
Feb 23, 2026	0.68	0.79	0.65	0.79	0.79	12.70%	16,651,372
Feb 20, 2026	0.70	0.72	0.70	0.70	0.70	0.13%	1,815
Feb 19, 2026	0.71	0.72	0.69	0.70	0.70	-1.84%	34,655
Feb 18, 2026	0.72	0.72	0.70	0.71	0.71	1.51%	14,893
Feb 17, 2026	0.72	0.72	0.70	0.70	0.70	0.23%	8,095

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.