DOMO(DOMO)
DOMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.57 | $3.68 | $3.46 | $3.58 | 542,110 |
| 5/19/2026 | $3.68 | $4.00 | $3.64 | $3.67 | 795,445 |
| 5/18/2026 | $3.51 | $3.73 | $3.48 | $3.68 | 737,900 |
| 5/15/2026 | $3.48 | $3.55 | $3.41 | $3.51 | 460,581 |
| 5/14/2026 | $3.46 | $3.55 | $3.31 | $3.43 | 511,919 |
| 5/13/2026 | $3.65 | $3.66 | $3.40 | $3.44 | 646,126 |
| 5/12/2026 | $3.63 | $3.75 | $3.57 | $3.72 | 791,700 |
| 5/11/2026 | $3.81 | $3.88 | $3.60 | $3.67 | 522,737 |
| 5/8/2026 | $3.89 | $3.89 | $3.69 | $3.84 | 497,700 |
| 5/7/2026 | $3.88 | $4.09 | $3.87 | $3.92 | 945,900 |
| 5/6/2026 | $3.88 | $3.88 | $3.69 | $3.81 | 702,800 |
| 5/5/2026 | $3.93 | $3.96 | $3.79 | $3.87 | 484,744 |
| 5/4/2026 | $3.74 | $4.11 | $3.74 | $3.89 | 638,131 |
| 5/1/2026 | $3.65 | $3.79 | $3.60 | $3.76 | 588,337 |
| 4/30/2026 | $3.55 | $3.58 | $3.34 | $3.56 | 513,530 |
| 4/29/2026 | $3.75 | $3.75 | $3.48 | $3.51 | 614,700 |
| 4/28/2026 | $3.52 | $3.82 | $3.52 | $3.75 | 707,213 |
| 4/27/2026 | $3.87 | $4.05 | $3.54 | $3.56 | 877,323 |
| 4/24/2026 | $3.79 | $3.89 | $3.50 | $3.89 | 776,259 |
| 4/23/2026 | $3.85 | $3.86 | $3.57 | $3.80 | 1.23M |
| 4/22/2026 | $3.99 | $4.10 | $3.90 | $3.98 | 885,030 |
| 4/21/2026 | $3.88 | $4.11 | $3.75 | $3.94 | 1.20M |
| 4/20/2026 | $3.73 | $4.02 | $3.67 | $3.87 | 1.38M |
| 4/17/2026 | $3.43 | $3.81 | $3.43 | $3.80 | 1.58M |
| 4/16/2026 | $3.24 | $3.46 | $3.19 | $3.42 | 1.37M |
| 4/15/2026 | $2.76 | $3.21 | $2.75 | $3.19 | 1.76M |
| 4/14/2026 | $2.70 | $2.83 | $2.62 | $2.71 | 1.75M |
| 4/13/2026 | $2.42 | $2.72 | $2.39 | $2.70 | 3.47M |
| 4/10/2026 | $2.68 | $2.71 | $2.41 | $2.42 | 1.71M |
| 4/9/2026 | $2.74 | $2.74 | $2.56 | $2.65 | 1.27M |
| 4/8/2026 | $2.98 | $3.09 | $2.72 | $2.76 | 788,400 |
| 4/7/2026 | $2.82 | $2.85 | $2.74 | $2.80 | 1.05M |
| 4/6/2026 | $2.91 | $2.96 | $2.80 | $2.84 | 1.21M |
| 4/2/2026 | $2.80 | $2.96 | $2.73 | $2.91 | 2.30M |
| 4/1/2026 | $3.02 | $3.14 | $2.84 | $2.87 | 1.23M |
| 3/31/2026 | $3.00 | $3.12 | $2.95 | $3.06 | 1.53M |
| 3/30/2026 | $3.07 | $3.12 | $2.91 | $2.98 | 1.28M |
| 3/27/2026 | $3.26 | $3.26 | $3.06 | $3.10 | 1.10M |
| 3/26/2026 | $3.33 | $3.48 | $3.30 | $3.31 | 804,348 |
| 3/25/2026 | $3.49 | $3.52 | $3.25 | $3.40 | 1.10M |
| 3/24/2026 | $3.57 | $3.59 | $3.33 | $3.39 | 1.33M |
| 3/23/2026 | $3.60 | $3.83 | $3.47 | $3.60 | 1.42M |
| 3/20/2026 | $3.78 | $3.82 | $3.56 | $3.57 | 3.03M |
| 3/19/2026 | $3.48 | $3.92 | $3.44 | $3.84 | 3.16M |
| 3/18/2026 | $3.93 | $3.93 | $3.53 | $3.55 | 2.18M |
| 3/17/2026 | $4.28 | $4.46 | $3.92 | $3.93 | 2.53M |
| 3/16/2026 | $4.71 | $4.71 | $4.26 | $4.34 | 2.12M |
| 3/13/2026 | $4.59 | $4.73 | $4.38 | $4.71 | 1.71M |
| 3/12/2026 | $4.86 | $5.39 | $4.46 | $4.63 | 4.58M |
| 3/11/2026 | $6.20 | $6.24 | $4.95 | $4.97 | 24.44M |
| 3/10/2026 | $4.18 | $4.42 | $4.11 | $4.38 | 5.92M |
| 3/9/2026 | $4.17 | $4.33 | $4.05 | $4.27 | 664,100 |
| 3/6/2026 | $4.32 | $4.32 | $4.11 | $4.22 | 510,700 |
| 3/5/2026 | $4.19 | $4.48 | $4.19 | $4.31 | 746,800 |
| 3/4/2026 | $4.13 | $4.37 | $4.02 | $4.23 | 640,900 |
| 3/3/2026 | $3.80 | $4.38 | $3.75 | $4.19 | 951,300 |
| 3/2/2026 | $3.48 | $4.00 | $3.45 | $3.93 | 1.02M |
| 2/27/2026 | $3.92 | $3.92 | $3.59 | $3.59 | 1.89M |
| 2/26/2026 | $3.74 | $4.08 | $3.71 | $4.03 | 926,885 |
| 2/25/2026 | $3.84 | $3.84 | $3.58 | $3.71 | 873,900 |
| 2/24/2026 | $3.50 | $3.88 | $3.45 | $3.82 | 1.68M |
| 2/23/2026 | $3.83 | $3.83 | $3.50 | $3.51 | 1.83M |
| 2/20/2026 | $3.70 | $4.04 | $3.64 | $3.90 | 2.86M |