TOMI Environmental Solutions, Inc. (TOMZ)

NASDAQ: TOMZ · Real-Time Price · USD

0.7981

-0.0509 (-6.00%)

At close: Jul 9, 2026, 4:00 PM EDT

0.7901

-0.0080 (-1.00%)

After-hours: Jul 9, 2026, 7:55 PM EDT

TOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.83	0.85	0.79	0.80	0.80	-6.00%	211,914
Jul 8, 2026	0.86	0.86	0.78	0.85	0.85	-0.12%	153,005
Jul 7, 2026	0.87	0.87	0.84	0.85	0.85	1.21%	40,071
Jul 6, 2026	0.82	0.86	0.80	0.84	0.84	1.58%	58,930
Jul 2, 2026	0.85	0.85	0.80	0.83	0.83	-2.05%	61,757
Jul 1, 2026	0.85	0.85	0.81	0.84	0.84	2.50%	87,903
Jun 30, 2026	0.83	0.89	0.74	0.82	0.82	1.75%	104,706
Jun 29, 2026	0.73	0.83	0.68	0.81	0.81	2.56%	1,740,852
Jun 26, 2026	0.74	0.80	0.71	0.79	0.79	8.80%	189,754
Jun 25, 2026	0.73	0.75	0.71	0.73	0.73	-3.05%	90,119
Jun 24, 2026	0.72	0.80	0.72	0.75	0.75	0.07%	141,739
Jun 23, 2026	0.70	0.77	0.70	0.75	0.75	5.98%	89,657
Jun 22, 2026	0.76	0.76	0.70	0.71	0.71	-6.67%	76,160
Jun 18, 2026	0.70	0.78	0.70	0.76	0.76	8.56%	133,378
Jun 17, 2026	0.69	0.73	0.69	0.70	0.70	0.29%	82,705
Jun 16, 2026	0.70	0.90	0.69	0.69	0.69	-3.33%	320,422
Jun 15, 2026	0.71	0.79	0.67	0.72	0.72	0.06%	235,880
Jun 12, 2026	0.77	0.80	0.72	0.72	0.72	-9.51%	116,083
Jun 11, 2026	0.81	0.87	0.77	0.79	0.79	-5.58%	153,074
Jun 10, 2026	0.91	0.91	0.78	0.84	0.84	-7.24%	296,210
Jun 9, 2026	0.96	1.00	0.86	0.91	0.91	-4.68%	233,573
Jun 8, 2026	1.02	1.05	0.94	0.95	0.95	-8.65%	663,096
Jun 5, 2026	1.06	1.07	0.98	1.04	1.04	-3.70%	473,368
Jun 4, 2026	1.03	1.08	0.95	1.08	1.08	3.85%	372,331
Jun 3, 2026	1.04	1.05	1.00	1.04	1.04	-	199,074
Jun 2, 2026	1.05	1.07	0.98	1.04	1.04	-1.89%	230,904
Jun 1, 2026	0.94	1.06	0.91	1.06	1.06	13.98%	775,771
May 29, 2026	0.92	0.94	0.90	0.93	0.93	0.98%	212,390
May 28, 2026	0.88	0.93	0.87	0.92	0.92	3.65%	198,034
May 27, 2026	0.90	0.92	0.83	0.89	0.89	1.21%	204,186
May 26, 2026	0.79	0.96	0.78	0.88	0.88	12.39%	1,328,071
May 22, 2026	0.73	0.80	0.72	0.78	0.78	5.98%	157,594
May 21, 2026	0.73	0.75	0.72	0.74	0.74	-1.50%	64,112
May 20, 2026	0.74	0.75	0.66	0.75	0.75	-1.90%	494,767
May 19, 2026	0.74	0.80	0.72	0.76	0.76	6.43%	253,125
May 18, 2026	0.76	0.77	0.69	0.72	0.72	-7.78%	335,692
May 15, 2026	0.82	0.82	0.74	0.78	0.78	-2.73%	198,710
May 14, 2026	0.84	0.84	0.78	0.80	0.80	-0.87%	264,378
May 13, 2026	0.77	0.82	0.69	0.81	0.81	3.33%	482,994
May 12, 2026	0.81	0.81	0.77	0.78	0.78	-2.62%	99,913
May 11, 2026	0.84	0.84	0.72	0.80	0.80	-2.79%	586,254
May 8, 2026	0.72	0.83	0.70	0.82	0.82	16.22%	1,767,052
May 7, 2026	0.65	0.71	0.65	0.71	0.71	7.85%	298,245
May 6, 2026	0.69	0.69	0.63	0.66	0.66	-3.92%	125,915
May 5, 2026	0.70	0.71	0.66	0.68	0.68	-4.31%	220,458
May 4, 2026	0.69	0.74	0.68	0.72	0.72	3.62%	496,465
May 1, 2026	0.69	0.69	0.66	0.69	0.69	2.97%	441,727
Apr 30, 2026	0.74	0.77	0.63	0.67	0.67	-8.21%	6,687,233
Apr 29, 2026	0.66	0.74	0.62	0.73	0.73	10.46%	1,930,601
Apr 28, 2026	0.70	0.70	0.63	0.66	0.66	-4.36%	449,103