DOMO(DOMO)
DOMO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $3.94 | $3.97 | $3.85 | $3.86 | 596,151 |
| 8/27/2026 | $3.86 | $4.02 | $3.85 | $3.91 | 1.85M |
| 8/26/2026 | $3.67 | $3.85 | $3.67 | $3.78 | 2.85M |
| 8/25/2026 | $3.78 | $3.83 | $3.70 | $3.72 | 1.12M |
| 8/24/2026 | $3.79 | $3.82 | $3.74 | $3.76 | 507,957 |
| 8/21/2026 | $3.79 | $3.82 | $3.74 | $3.80 | 477,404 |
| 8/20/2026 | $3.75 | $3.80 | $3.69 | $3.77 | 591,402 |
| 8/19/2026 | $3.77 | $3.82 | $3.69 | $3.74 | 836,304 |
| 8/18/2026 | $3.81 | $3.87 | $3.73 | $3.75 | 506,885 |
| 8/17/2026 | $3.90 | $3.93 | $3.80 | $3.81 | 762,100 |
| 8/14/2026 | $3.98 | $4.01 | $3.89 | $3.91 | 559,748 |
| 8/13/2026 | $3.91 | $4.01 | $3.89 | $3.98 | 887,600 |
| 8/12/2026 | $3.93 | $3.95 | $3.87 | $3.92 | 521,900 |
| 8/11/2026 | $3.99 | $4.06 | $3.91 | $3.92 | 569,600 |
| 8/10/2026 | $3.85 | $4.04 | $3.85 | $4.02 | 1.42M |
| 8/7/2026 | $3.87 | $3.93 | $3.84 | $3.91 | 875,300 |
| 8/6/2026 | $3.75 | $3.82 | $3.71 | $3.80 | 498,365 |
| 8/5/2026 | $3.92 | $3.92 | $3.79 | $3.80 | 574,823 |
| 8/4/2026 | $3.91 | $4.01 | $3.81 | $3.84 | 1.37M |
| 8/3/2026 | $3.79 | $3.98 | $3.68 | $3.91 | 1.70M |
| 7/31/2026 | $3.65 | $3.73 | $3.65 | $3.69 | 483,154 |
| 7/30/2026 | $3.65 | $3.73 | $3.60 | $3.70 | 768,751 |
| 7/29/2026 | $3.78 | $3.86 | $3.61 | $3.63 | 1.16M |
| 7/28/2026 | $3.56 | $3.86 | $3.47 | $3.76 | 2.15M |
| 7/27/2026 | $3.72 | $3.81 | $3.55 | $3.57 | 2.01M |
| 7/24/2026 | $4.00 | $4.07 | $3.66 | $3.68 | 4.96M |
| 7/23/2026 | $4.29 | $4.44 | $3.73 | $3.95 | 30.84M |
| 7/22/2026 | $3.40 | $3.55 | $3.14 | $3.15 | 2.85M |
| 7/21/2026 | $3.40 | $3.58 | $3.26 | $3.44 | 1.61M |
| 7/20/2026 | $3.45 | $3.62 | $3.38 | $3.46 | 944,002 |
| 7/17/2026 | $3.23 | $3.50 | $3.01 | $3.48 | 1.62M |
| 7/16/2026 | $3.35 | $3.39 | $3.23 | $3.33 | 774,184 |
| 7/15/2026 | $3.33 | $3.44 | $3.26 | $3.34 | 705,858 |
| 7/14/2026 | $3.25 | $3.44 | $3.23 | $3.31 | 809,347 |
| 7/13/2026 | $3.39 | $3.59 | $3.08 | $3.39 | 1.25M |
| 7/10/2026 | $3.64 | $3.75 | $3.42 | $3.43 | 586,700 |
| 7/9/2026 | $3.52 | $3.64 | $3.42 | $3.59 | 869,700 |
| 7/8/2026 | $3.55 | $3.61 | $3.38 | $3.57 | 1.10M |
| 7/7/2026 | $3.52 | $3.67 | $3.43 | $3.61 | 827,106 |
| 7/6/2026 | $3.46 | $3.61 | $3.37 | $3.49 | 1.10M |
| 7/2/2026 | $3.43 | $3.64 | $3.34 | $3.54 | 1.69M |
| 7/1/2026 | $3.15 | $3.53 | $3.15 | $3.42 | 2.16M |
| 6/30/2026 | $2.90 | $3.15 | $2.86 | $3.13 | 2.01M |
| 6/29/2026 | $2.87 | $3.21 | $2.83 | $2.85 | 2.32M |
| 6/26/2026 | $2.57 | $3.02 | $2.57 | $2.94 | 5.38M |
| 6/25/2026 | $2.63 | $2.72 | $2.38 | $2.44 | 2.82M |
| 6/24/2026 | $2.23 | $2.81 | $2.22 | $2.75 | 5.90M |
| 6/23/2026 | $2.26 | $2.34 | $2.18 | $2.24 | 1.84M |
| 6/22/2026 | $2.37 | $2.38 | $2.17 | $2.30 | 2.95M |
| 6/18/2026 | $2.01 | $2.53 | $2.00 | $2.42 | 6.14M |
| 6/17/2026 | $2.06 | $2.14 | $1.84 | $2.00 | 5.19M |
| 6/16/2026 | $2.48 | $2.48 | $1.98 | $2.05 | 15.54M |
| 6/15/2026 | $3.14 | $3.31 | $3.04 | $3.26 | 3.67M |
| 6/12/2026 | $2.96 | $3.05 | $2.80 | $3.02 | 895,777 |
| 6/11/2026 | $3.09 | $3.09 | $2.76 | $2.96 | 1.03M |
| 6/10/2026 | $3.15 | $3.29 | $2.96 | $3.02 | 794,684 |
| 6/9/2026 | $3.40 | $3.48 | $3.10 | $3.29 | 1.36M |
| 6/8/2026 | $3.50 | $3.59 | $3.32 | $3.35 | 556,103 |
| 6/5/2026 | $3.84 | $3.87 | $3.39 | $3.41 | 528,266 |
| 6/4/2026 | $3.92 | $4.13 | $3.77 | $3.87 | 614,846 |
| 6/3/2026 | $4.39 | $4.39 | $3.72 | $3.75 | 591,200 |
| 6/2/2026 | $4.45 | $4.45 | $4.08 | $4.28 | 726,500 |