TOMI Environmental Solutions, Inc. (TOMZ)
NASDAQ: TOMZ · Real-Time Price · USD
1.460
+0.020 (1.39%)
At close: Oct 23, 2026, 4:00 PM EDT
1.340
-0.120 (-8.22%)
After-hours: Oct 23, 2026, 7:30 PM EDT
TOMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.37 | 1.48 | 1.35 | 1.46 | 1.46 | 1.39% | 26,725 |
| Oct 22, 2026 | 1.39 | 1.44 | 1.23 | 1.44 | 1.44 | -0.69% | 28,993 |
| Oct 21, 2026 | 1.46 | 1.69 | 1.40 | 1.45 | 1.45 | -1.36% | 9,567 |
| Oct 20, 2026 | 1.46 | 1.54 | 1.41 | 1.47 | 1.47 | 2.08% | 15,768 |
| Oct 19, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | 1.44 | -2.04% | 2,358 |
| Oct 16, 2026 | 1.50 | 1.59 | 1.25 | 1.47 | 1.47 | -2.00% | 54,301 |
| Oct 15, 2026 | 1.45 | 1.54 | 1.43 | 1.50 | 1.50 | 3.45% | 17,080 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.45 | 1.45 | 1.45 | -12.12% | 10,345 |
| Oct 13, 2026 | 1.46 | 1.65 | 1.41 | 1.65 | 1.65 | 10.74% | 28,252 |
| Oct 12, 2026 | 1.53 | 1.60 | 1.48 | 1.49 | 1.49 | -7.45% | 14,089 |
| Oct 9, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 2.55% | 18,119 |
| Oct 8, 2026 | 1.54 | 1.63 | 1.46 | 1.57 | 1.57 | -1.26% | 19,733 |
| Oct 7, 2026 | 1.58 | 1.63 | 1.48 | 1.59 | 1.59 | 2.58% | 36,061 |
| Oct 6, 2026 | 1.57 | 1.61 | 1.44 | 1.55 | 1.55 | -1.90% | 45,184 |
| Oct 5, 2026 | 1.39 | 1.66 | 1.35 | 1.58 | 1.58 | 14.49% | 102,522 |
| Oct 2, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 19,040 |
| Oct 1, 2026 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 7.09% | 44,266 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.21 | 1.27 | 1.27 | -8.63% | 31,694 |
| Sep 29, 2026 | 1.35 | 1.39 | 1.24 | 1.39 | 1.39 | 2.21% | 83,734 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.28 | 1.36 | 1.36 | -8.11% | 26,466 |
| Sep 25, 2026 | 1.41 | 1.62 | 1.41 | 1.48 | 1.48 | 4.23% | 151,982 |
| Sep 24, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | -1.64% | 30,719 |
| Sep 23, 2026 | 1.41 | 1.50 | 1.41 | 1.44 | 1.44 | -1.12% | 32,130 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.28 | 1.46 | 1.46 | 2.10% | 318,133 |
| Sep 21, 2026 | 1.54 | 1.60 | 1.42 | 1.43 | 1.43 | -2.05% | 2,298,926 |
| Sep 18, 2026 | 1.55 | 1.65 | 1.46 | 1.46 | 1.46 | -7.59% | 39,882 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | 6,316 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | 2.56% | 5,637 |
| Sep 15, 2026 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.27% | 6,744 |
| Sep 14, 2026 | 1.56 | 1.70 | 1.53 | 1.58 | 1.58 | -2.47% | 4,869 |
| Sep 11, 2026 | 1.62 | 1.73 | 1.62 | 1.62 | 1.62 | -0.61% | 4,459 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.63 | 1.63 | 1.63 | -2.40% | 8,189 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.63 | 1.67 | 1.67 | 0.60% | 5,454 |
| Sep 8, 2026 | 1.65 | 1.75 | 1.64 | 1.66 | 1.66 | -2.35% | 3,777 |
| Sep 4, 2026 | 1.63 | 1.77 | 1.63 | 1.70 | 1.70 | 3.21% | 31,565 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -0.78% | 9,251 |
| Sep 2, 2026 | 1.69 | 1.74 | 1.66 | 1.66 | 1.66 | 1.84% | 6,996 |
| Sep 1, 2026 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | -1.21% | 3,112 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | -2.94% | 4,972 |
| Aug 28, 2026 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -3.95% | 5,627 |
| Aug 27, 2026 | 1.75 | 1.83 | 1.72 | 1.77 | 1.77 | 2.31% | 30,855 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 24,474 |
| Aug 25, 2026 | 1.74 | 1.83 | 1.68 | 1.72 | 1.72 | -1.15% | 10,714 |
| Aug 24, 2026 | 1.74 | 1.94 | 1.74 | 1.74 | 1.74 | -1.14% | 26,901 |
| Aug 21, 2026 | 1.77 | 1.84 | 1.76 | 1.76 | 1.76 | -3.30% | 18,632 |
| Aug 20, 2026 | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | 4.60% | 37,346 |
| Aug 19, 2026 | 1.68 | 1.83 | 1.68 | 1.74 | 1.74 | -1.14% | 14,691 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 8,371 |
| Aug 17, 2026 | 1.84 | 1.85 | 1.77 | 1.78 | 1.78 | 1.71% | 31,051 |
| Aug 14, 2026 | 1.87 | 1.93 | 1.70 | 1.75 | 1.75 | -6.42% | 49,458 |