5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
-0.01%
3 MONTH PERFORMANCE
-22.33%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
+26.98%
TOMI Environmental Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.75 | $0.76 (1.84%) | $0.80 | $0.73 | 188,685 | $15.29 M |
| 04/03/2025 | $0.78 | $0.75 (-3.46%) | $0.84 | $0.75 | 5,823 | $15.03 M |
| 04/02/2025 | $0.79 | $0.78 (-1.52%) | $0.80 | $0.77 | 39,503 | $15.57 M |
| 04/01/2025 | $0.80 | $0.81 (1.25%) | $0.84 | $0.78 | 17,646 | $16.21 M |
| 03/31/2025 | $0.82 | $0.82 (0.24%) | $0.87 | $0.78 | 20,411 | $16.41 M |
| 03/28/2025 | $0.83 | $0.85 (2.43%) | $0.85 | $0.79 | 17,333 | $17.01 M |
| 03/27/2025 | $0.83 | $0.83 (0.3%) | $0.86 | $0.81 | 34,710 | $16.66 M |
| 03/26/2025 | $0.87 | $0.88 (0.87%) | $0.92 | $0.82 | 20,220 | $17.60 M |
| 03/25/2025 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.86 | 27,287 | $17.61 M |
| 03/24/2025 | $0.94 | $0.91 (-3.19%) | $0.95 | $0.76 | 194,015 | $18.21 M |
| 03/21/2025 | $0.86 | $0.91 (5.59%) | $0.94 | $0.86 | 322,700 | $18.20 M |
| 03/20/2025 | $0.80 | $0.83 (3.74%) | $0.85 | $0.73 | 2.81 M | $16.61 M |
| 03/19/2025 | $0.78 | $0.80 (1.8%) | $0.82 | $0.78 | 2,545 | $15.93 M |
| 03/18/2025 | $0.77 | $0.80 (3.76%) | $0.81 | $0.77 | 2,323 | $16.01 M |
| 03/17/2025 | $0.81 | $0.80 (-1.96%) | $0.83 | $0.79 | 14,047 | $15.94 M |
| 03/14/2025 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.77 | 7,770 | $16.61 M |
| 03/13/2025 | $0.85 | $0.84 (-1.52%) | $0.87 | $0.84 | 624 | $16.81 M |
| 03/12/2025 | $0.75 | $0.82 (9.33%) | $0.82 | $0.75 | 11,158 | $16.41 M |
| 03/11/2025 | $0.78 | $0.76 (-2.53%) | $0.78 | $0.70 | 25,907 | $15.22 M |
| 03/10/2025 | $0.82 | $0.78 (-4.88%) | $0.83 | $0.78 | 50,100 | $15.61 M |
| 03/07/2025 | $0.87 | $0.83 (-4.49%) | $0.87 | $0.81 | 21,328 | $16.61 M |
| 03/06/2025 | $0.85 | $0.80 (-6.04%) | $0.86 | $0.80 | 40,972 | $16.01 M |
| 03/05/2025 | $0.85 | $0.83 (-2.35%) | $0.86 | $0.82 | 3,800 | $16.61 M |
| 03/04/2025 | $0.85 | $0.83 (-2.34%) | $0.89 | $0.82 | 15,165 | $16.61 M |
| 03/03/2025 | $0.85 | $0.87 (2%) | $0.92 | $0.85 | 10,100 | $17.35 M |
| 02/28/2025 | $0.89 | $0.89 (0.58%) | $0.92 | $0.89 | 10,100 | $17.82 M |
| 02/27/2025 | $0.92 | $0.90 (-2.63%) | $0.92 | $0.88 | 14,300 | $17.93 M |
| 02/26/2025 | $0.88 | $0.87 (-1.03%) | $0.89 | $0.87 | 14,294 | $17.44 M |
| 02/25/2025 | $0.88 | $0.89 (0.63%) | $0.90 | $0.88 | 38,572 | $17.72 M |
| 02/24/2025 | $0.93 | $0.90 (-3.93%) | $0.98 | $0.81 | 53,540 | $17.92 M |
| 02/21/2025 | $0.92 | $0.94 (2.17%) | $0.96 | $0.90 | 32,225 | $18.81 M |
| 02/20/2025 | $0.93 | $0.93 (-0.53%) | $0.93 | $0.89 | 11,542 | $18.52 M |
| 02/19/2025 | $0.98 | $0.92 (-5.96%) | $0.98 | $0.91 | 38,300 | $18.41 M |
| 02/18/2025 | $0.96 | $0.97 (0.76%) | $1.01 | $0.96 | 7,000 | $19.41 M |
| 02/14/2025 | $0.98 | $0.97 (-1.04%) | $1.01 | $0.95 | 65,900 | $19.41 M |
| 02/13/2025 | $1.00 | $0.99 (-1%) | $1.01 | $0.99 | 27,000 | $19.82 M |
| 02/12/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 10,327 | $20.02 M |
| 02/11/2025 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 12,000 | $20.22 M |
| 02/10/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 14,231 | $20.62 M |
| 02/07/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.01 | 5,221 | $21.02 M |
| 02/06/2025 | $1.03 | $1.06 (2.91%) | $1.07 | $1.01 | 17,226 | $21.22 M |
| 02/05/2025 | $1.00 | $1.04 (4%) | $1.06 | $0.94 | 26,511 | $20.82 M |
| 02/04/2025 | $0.96 | $1.00 (4.17%) | $1.03 | $0.94 | 27,437 | $20.02 M |
| 02/03/2025 | $0.94 | $0.96 (2.13%) | $1.03 | $0.92 | 11,332 | $19.21 M |
| 01/31/2025 | $0.98 | $0.95 (-2.63%) | $0.99 | $0.91 | 19,248 | $19.10 M |
| 01/30/2025 | $0.89 | $0.99 (10.67%) | $1.07 | $0.89 | 108,895 | $19.72 M |
| 01/29/2025 | $0.85 | $0.88 (3.06%) | $0.90 | $0.82 | 27,200 | $17.53 M |
| 01/28/2025 | $0.94 | $0.86 (-8.5%) | $0.94 | $0.86 | 22,958 | $17.22 M |
| 01/27/2025 | $0.98 | $0.88 (-10.2%) | $1.00 | $0.88 | 45,309 | $17.61 M |
| 01/24/2025 | $0.95 | $1.00 (5.26%) | $1.06 | $0.94 | 83,300 | $20.02 M |
| 01/23/2025 | $1.02 | $0.93 (-8.52%) | $1.04 | $0.93 | 93,946 | $18.68 M |
| 01/22/2025 | $1.26 | $1.01 (-19.84%) | $1.50 | $0.95 | 402,121 | $20.22 M |
| 01/21/2025 | $1.08 | $1.20 (11.11%) | $1.27 | $1.08 | 157,645 | $24.02 M |
| 01/17/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.08 | 10,725 | $22.62 M |
| 01/16/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.06 | 6,419 | $22.02 M |
| 01/15/2025 | $1.05 | $1.11 (5.71%) | $1.14 | $1.01 | 65,900 | $22.22 M |
| 01/14/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.04 | 33,341 | $21.02 M |
| 01/13/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.01 | 86,200 | $22.02 M |
| 01/10/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.06 | 92,828 | $22.82 M |
| 01/08/2025 | $1.02 | $1.12 (9.8%) | $1.17 | $0.98 | 176,982 | $22.42 M |
| 01/07/2025 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 67,682 | $20.82 M |
| 01/06/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $0.92 | 258,432 | $20.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
