TOMI Environmental Solutions, Inc. TOMZ
NASDAQ · United States · Producer Manufacturing
$1.36+0.15 (+12.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.36 | +7.09% | $1.27 | $1.40 | $1.27 | 44.10K |
| 2026-09-30 | $1.27 | -8.63% | $1.35 | $1.37 | $1.21 | 31.70K |
| 2026-09-29 | $1.39 | +2.21% | $1.35 | $1.39 | $1.24 | 83.70K |
| 2026-09-28 | $1.36 | -8.11% | $1.45 | $1.45 | $1.28 | 26.50K |
| 2026-09-25 | $1.48 | +4.23% | $1.41 | $1.62 | $1.41 | 152.00K |
| 2026-09-24 | $1.42 | -1.39% | $1.43 | $1.48 | $1.38 | 30.70K |
| 2026-09-23 | $1.44 | -1.37% | $1.41 | $1.50 | $1.41 | 32.10K |
| 2026-09-22 | $1.46 | +2.10% | $1.51 | $1.51 | $1.28 | 318.00K |
| 2026-09-21 | $1.43 | -2.05% | $1.54 | $1.60 | $1.42 | 2.30M |
| 2026-09-18 | $1.46 | -7.59% | $1.55 | $1.65 | $1.46 | 39.80K |
| 2026-09-17 | $1.58 | -1.25% | $1.65 | $1.65 | $1.58 | 6.30K |
| 2026-09-16 | $1.60 | +2.56% | $1.69 | $1.69 | $1.60 | 5.60K |
| 2026-09-15 | $1.56 | -1.27% | $1.58 | $1.63 | $1.55 | 6.70K |
| 2026-09-14 | $1.58 | -2.47% | $1.56 | $1.70 | $1.53 | 4.70K |
| 2026-09-11 | $1.62 | -0.61% | $1.62 | $1.73 | $1.62 | 4.50K |
| 2026-09-10 | $1.63 | -2.40% | $1.72 | $1.73 | $1.63 | 8.20K |
| 2026-09-09 | $1.67 | +0.60% | $1.74 | $1.74 | $1.63 | 5.50K |
| 2026-09-08 | $1.66 | -2.35% | $1.65 | $1.75 | $1.64 | 3.80K |
| 2026-09-04 | $1.70 | +3.03% | $1.63 | $1.77 | $1.63 | 31.50K |
| 2026-09-03 | $1.65 | -0.60% | $1.79 | $1.79 | $1.64 | 9.30K |
| 2026-09-02 | $1.66 | +1.84% | $1.69 | $1.74 | $1.66 | 7.00K |
| 2026-09-01 | $1.63 | -1.21% | $1.69 | $1.72 | $1.63 | 3.10K |
| 2026-08-31 | $1.65 | -2.94% | $1.70 | $1.72 | $1.63 | 5.00K |
| 2026-08-28 | $1.70 | -3.95% | $1.72 | $1.72 | $1.66 | 5.60K |
| 2026-08-27 | $1.77 | +2.31% | $1.75 | $1.83 | $1.72 | 30.80K |
| 2026-08-26 | $1.73 | +0.58% | $1.72 | $1.75 | $1.68 | 24.50K |
| 2026-08-25 | $1.72 | -1.15% | $1.74 | $1.83 | $1.68 | 10.70K |
| 2026-08-24 | $1.74 | -1.14% | $1.74 | $1.94 | $1.74 | 26.90K |
| 2026-08-21 | $1.76 | -3.30% | $1.77 | $1.84 | $1.76 | 18.60K |
| 2026-08-20 | $1.82 | +4.60% | $1.84 | $1.86 | $1.78 | 37.30K |
| 2026-08-19 | $1.74 | -1.14% | $1.68 | $1.83 | $1.68 | 14.70K |
| 2026-08-18 | $1.76 | -1.12% | $1.77 | $1.78 | $1.74 | 8.40K |
| 2026-08-17 | $1.78 | +1.71% | $1.84 | $1.85 | $1.77 | 31.10K |
| 2026-08-14 | $1.75 | -6.42% | $1.87 | $1.93 | $1.70 | 49.50K |
| 2026-08-13 | $1.87 | +11.31% | $1.69 | $1.92 | $1.64 | 82.30K |
| 2026-08-12 | $1.68 | -2.89% | $1.70 | $1.80 | $1.68 | 41.80K |
| 2026-08-11 | $1.73 | 0.00% | $1.74 | $1.82 | $1.70 | 7.90K |
| 2026-08-10 | $1.73 | -4.95% | $1.80 | $1.87 | $1.73 | 23.90K |
| 2026-08-07 | $1.82 | -1.09% | $1.80 | $1.92 | $1.80 | 7.00K |
| 2026-08-06 | $1.84 | -3.66% | $1.84 | $1.86 | $1.78 | 5.90K |
| 2026-08-05 | $1.91 | -1.04% | $1.93 | $1.93 | $1.73 | 13.80K |
| 2026-08-04 | $1.93 | +10.92% | $1.78 | $2.00 | $1.78 | 66.80K |
| 2026-08-03 | $1.74 | +8.75% | $1.56 | $1.82 | $1.56 | 51.20K |
| 2026-07-31 | $1.60 | 0.00% | $1.62 | $1.68 | $1.60 | 8.80K |
| 2026-07-30 | $1.60 | +5.26% | $1.52 | $1.69 | $1.52 | 25.60K |
| 2026-07-29 | $1.52 | -7.88% | $1.55 | $1.66 | $1.50 | 19.90K |
| 2026-07-28 | $1.65 | -1.20% | $1.66 | $1.70 | $1.51 | 7.10K |
| 2026-07-27 | $1.67 | +8.44% | $1.51 | $1.67 | $1.51 | 13.00K |
| 2026-07-24 | $1.54 | -5.52% | $1.68 | $1.68 | $1.39 | 29.20K |
| 2026-07-23 | $1.63 | -10.44% | $1.78 | $1.84 | $1.63 | 16.60K |
| 2026-07-22 | $1.82 | -1.09% | $1.79 | $1.82 | $1.70 | 39.80K |
| 2026-07-21 | $1.84 | 0.00% | $1.76 | $1.87 | $1.68 | 37.80K |
| 2026-07-20 | $1.84 | -11.11% | $2.12 | $2.12 | $1.69 | 102.40K |
| 2026-07-17 | $2.07 | 0.00% | $2.10 | $2.13 | $1.83 | 127.00K |
| 2026-07-16 | $2.07 | -8.00% | $2.07 | $2.22 | $2.04 | 163.43K |
| 2026-07-15 | $2.25 | +1.35% | $2.40 | $2.40 | $2.16 | 15.13K |
| 2026-07-14 | $2.22 | -3.90% | $2.37 | $2.37 | $2.16 | 35.43K |
| 2026-07-13 | $2.31 | -4.94% | $2.37 | $2.37 | $2.31 | 11.00K |
| 2026-07-10 | $2.43 | +1.25% | $2.31 | $2.46 | $2.31 | 21.67K |
| 2026-07-09 | $2.40 | -5.88% | $2.49 | $2.55 | $2.37 | 71.30K |
| 2026-07-08 | $2.55 | 0.00% | $2.58 | $2.58 | $2.34 | 51.00K |
| 2026-07-07 | $2.55 | +1.19% | $2.61 | $2.61 | $2.52 | 13.37K |
| 2026-07-06 | $2.52 | +1.20% | $2.46 | $2.58 | $2.40 | 20.00K |
| 2026-07-02 | $2.49 | -1.19% | $2.55 | $2.55 | $2.40 | 20.60K |
| 2026-07-01 | $2.52 | +2.44% | $2.55 | $2.55 | $2.43 | 33.37K |
| 2026-06-30 | $2.46 | +1.23% | $2.49 | $2.67 | $2.22 | 34.90K |
| 2026-06-29 | $2.43 | +2.53% | $2.19 | $2.49 | $2.04 | 580.30K |
| 2026-06-26 | $2.37 | +8.22% | $2.22 | $2.40 | $2.13 | 63.27K |
| 2026-06-25 | $2.19 | -2.67% | $2.19 | $2.25 | $2.13 | 29.80K |
| 2026-06-24 | $2.25 | 0.00% | $2.16 | $2.40 | $2.16 | 47.23K |
| 2026-06-23 | $2.25 | +5.63% | $2.10 | $2.31 | $2.10 | 29.90K |
| 2026-06-22 | $2.13 | -6.58% | $2.28 | $2.28 | $2.10 | 25.40K |
| 2026-06-18 | $2.28 | +8.57% | $2.10 | $2.34 | $2.10 | 44.47K |
| 2026-06-17 | $2.10 | +1.45% | $2.07 | $2.19 | $2.07 | 27.57K |
| 2026-06-16 | $2.07 | -4.17% | $2.10 | $2.70 | $2.07 | 106.77K |
| 2026-06-15 | $2.16 | 0.00% | $2.13 | $2.37 | $2.01 | 77.70K |
| 2026-06-12 | $2.16 | -8.86% | $2.31 | $2.40 | $2.16 | 35.37K |
| 2026-06-11 | $2.37 | -5.95% | $2.43 | $2.61 | $2.31 | 51.03K |
| 2026-06-10 | $2.52 | -7.69% | $2.73 | $2.73 | $2.34 | 98.70K |
| 2026-06-09 | $2.73 | -4.21% | $2.88 | $3.00 | $2.58 | 77.80K |
| 2026-06-08 | $2.85 | -8.65% | $3.06 | $3.15 | $2.82 | 221.03K |
| 2026-06-05 | $3.12 | -3.70% | $3.18 | $3.21 | $2.94 | 157.77K |
| 2026-06-04 | $3.24 | +3.85% | $3.09 | $3.24 | $2.85 | 124.10K |
| 2026-06-03 | $3.12 | 0.00% | $3.12 | $3.15 | $3.00 | 66.37K |
| 2026-06-02 | $3.12 | -1.89% | $3.15 | $3.21 | $2.94 | 76.87K |
| 2026-06-01 | $3.18 | +13.98% | $2.82 | $3.18 | $2.73 | 258.60K |
| 2026-05-29 | $2.79 | +1.09% | $2.76 | $2.82 | $2.70 | 70.63K |
| 2026-05-28 | $2.76 | +3.37% | $2.64 | $2.79 | $2.61 | 65.10K |
| 2026-05-27 | $2.67 | +1.14% | $2.70 | $2.76 | $2.49 | 67.67K |
| 2026-05-26 | $2.64 | +12.82% | $2.37 | $2.88 | $2.34 | 442.27K |