DOMO(DOMO)
DOMO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $3.25 | $3.44 | $3.23 | $3.29 | 375,910 |
| 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 |
| 6/1/2026 | $4.28 | $4.66 | $4.25 | $4.53 | 1.19M |
| 5/29/2026 | $3.93 | $4.26 | $3.93 | $4.17 | 937,990 |
| 5/28/2026 | $3.70 | $3.97 | $3.65 | $3.90 | 600,311 |
| 5/27/2026 | $3.75 | $3.87 | $3.61 | $3.70 | 857,602 |
| 5/26/2026 | $3.73 | $3.80 | $3.60 | $3.75 | 657,000 |
| 5/22/2026 | $3.66 | $3.78 | $3.56 | $3.63 | 384,830 |
| 5/21/2026 | $3.53 | $3.62 | $3.43 | $3.58 | 411,440 |
| 5/20/2026 | $3.68 | $3.68 | $3.46 | $3.58 | 543,900 |
| 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 |