TOMI Environmental Solutions, Inc.TOMZNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.72 | $0.77 | $0.72 | $0.75 | 2,747 |
| 1/30/2026 | $0.76 | $0.77 | $0.72 | $0.74 | 12,895 |
| 1/29/2026 | $0.70 | $0.77 | $0.70 | $0.75 | 20,621 |
| 1/28/2026 | $0.73 | $0.73 | $0.70 | $0.71 | 34,841 |
| 1/27/2026 | $0.70 | $0.72 | $0.70 | $0.72 | 3,100 |
| 1/26/2026 | $0.75 | $0.75 | $0.72 | $0.72 | 23,600 |
| 1/23/2026 | $0.75 | $0.77 | $0.73 | $0.73 | 12,700 |
| 1/22/2026 | $0.75 | $0.79 | $0.73 | $0.74 | 27,200 |
| 1/21/2026 | $0.77 | $0.77 | $0.75 | $0.76 | 9,900 |
| 1/20/2026 | $0.77 | $0.79 | $0.77 | $0.77 | 2,400 |
| 1/16/2026 | $0.76 | $0.77 | $0.76 | $0.77 | 5,546 |
| 1/15/2026 | $0.75 | $0.79 | $0.75 | $0.78 | 10,347 |
| 1/14/2026 | $0.78 | $0.78 | $0.78 | $0.78 | 80 |
| 1/13/2026 | $0.77 | $0.80 | $0.77 | $0.78 | 30,300 |
| 1/12/2026 | $0.77 | $0.80 | $0.77 | $0.80 | 9,225 |
| 1/9/2026 | $0.79 | $0.80 | $0.77 | $0.79 | 10,697 |
| 1/8/2026 | $0.79 | $0.81 | $0.79 | $0.80 | 8,200 |
| 1/7/2026 | $0.80 | $0.80 | $0.78 | $0.78 | 619 |
| 1/6/2026 | $0.78 | $0.82 | $0.77 | $0.78 | 28,900 |
| 1/5/2026 | $0.80 | $0.80 | $0.80 | $0.80 | 23,900 |
| 1/2/2026 | $0.78 | $0.80 | $0.77 | $0.79 | 5,921 |
| 12/31/2025 | $0.74 | $0.78 | $0.73 | $0.78 | 23,634 |
| 12/30/2025 | $0.78 | $0.80 | $0.73 | $0.75 | 34,928 |
| 12/29/2025 | $0.77 | $0.78 | $0.74 | $0.76 | 5,313 |
| 12/26/2025 | $0.77 | $0.80 | $0.77 | $0.80 | 19,900 |
| 12/24/2025 | $0.79 | $0.80 | $0.79 | $0.79 | 3,200 |
| 12/23/2025 | $0.81 | $0.82 | $0.72 | $0.80 | 5,800 |
| 12/22/2025 | $0.77 | $0.82 | $0.72 | $0.79 | 8,700 |
| 12/19/2025 | $0.75 | $0.82 | $0.72 | $0.77 | 164,749 |
| 12/18/2025 | $0.75 | $0.75 | $0.74 | $0.75 | 35,544 |
| 12/17/2025 | $0.75 | $0.75 | $0.73 | $0.75 | 7,300 |
| 12/16/2025 | $0.76 | $0.76 | $0.75 | $0.75 | 4,700 |
| 12/15/2025 | $0.78 | $0.79 | $0.76 | $0.76 | 33,831 |
| 12/12/2025 | $0.77 | $0.80 | $0.77 | $0.80 | 17,434 |
| 12/11/2025 | $0.80 | $0.80 | $0.77 | $0.77 | 48,749 |
| 12/10/2025 | $0.78 | $0.82 | $0.78 | $0.78 | 11,400 |
| 12/9/2025 | $0.81 | $0.83 | $0.79 | $0.82 | 6,011 |
| 12/8/2025 | $0.78 | $0.83 | $0.78 | $0.82 | 1,520 |
| 12/5/2025 | $0.80 | $0.80 | $0.80 | $0.80 | 1,200 |
| 12/4/2025 | $0.78 | $0.80 | $0.78 | $0.80 | 7,400 |
| 12/3/2025 | $0.78 | $0.79 | $0.78 | $0.78 | 3,200 |
| 12/2/2025 | $0.79 | $0.79 | $0.78 | $0.78 | 14,527 |
| 12/1/2025 | $0.79 | $0.79 | $0.78 | $0.78 | 22,500 |
| 11/28/2025 | $0.80 | $0.80 | $0.79 | $0.79 | 16,029 |
| 11/26/2025 | $0.82 | $0.85 | $0.81 | $0.83 | 31,114 |
| 11/25/2025 | $0.77 | $0.81 | $0.76 | $0.81 | 11,700 |
| 11/24/2025 | $0.78 | $0.79 | $0.77 | $0.78 | 19,127 |
| 11/21/2025 | $0.78 | $0.79 | $0.76 | $0.79 | 6,300 |
| 11/20/2025 | $0.77 | $0.78 | $0.75 | $0.78 | 5,732 |
| 11/19/2025 | $0.78 | $0.78 | $0.75 | $0.75 | 6,100 |
| 11/18/2025 | $0.75 | $0.78 | $0.75 | $0.76 | 16,200 |
| 11/17/2025 | $0.82 | $0.82 | $0.69 | $0.75 | 82,124 |
| 11/14/2025 | $0.80 | $0.88 | $0.80 | $0.82 | 41,212 |
| 11/13/2025 | $0.86 | $0.86 | $0.80 | $0.81 | 45,613 |
| 11/12/2025 | $0.86 | $0.92 | $0.84 | $0.84 | 14,600 |
| 11/11/2025 | $0.91 | $0.92 | $0.85 | $0.88 | 18,800 |
| 11/10/2025 | $0.85 | $0.90 | $0.85 | $0.87 | 3,825 |
| 11/7/2025 | $0.88 | $0.92 | $0.85 | $0.85 | 13,100 |
| 11/6/2025 | $0.92 | $0.95 | $0.88 | $0.89 | 18,900 |
| 11/5/2025 | $0.88 | $0.93 | $0.88 | $0.91 | 17,010 |
| 11/4/2025 | $0.95 | $0.95 | $0.90 | $0.92 | 14,525 |