-
5 DAY PERFORMANCE
-7.33% -
1 MONTH PERFORMANCE
+1.35% -
3 MONTH PERFORMANCE
-10.59% -
6 MONTH PERFORMANCE
+1.33% -
YEAR-TO-DATE PERFORMANCE
-24.75% -
1 YEAR PERFORMANCE
-25.49%
TOMI Environmental Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.78 | $0.76 (-1.94%) | $0.82 | $0.76 | 10,573 | |
| 11/14/2024 | $0.78 | $0.78 (0.26%) | $0.81 | $0.76 | 5,006 | $15.61 M |
| 11/13/2024 | $0.80 | $0.79 (-1.79%) | $0.80 | $0.78 | 14,954 | $15.73 M |
| 11/12/2024 | $0.75 | $0.78 (3.73%) | $0.82 | $0.73 | 14,418 | $15.57 M |
| 11/11/2024 | $0.82 | $0.75 (-8.52%) | $0.83 | $0.68 | 72,814 | $15.01 M |
| 11/08/2024 | $0.86 | $0.82 (-4.64%) | $0.87 | $0.81 | 25,312 | $16.41 M |
| 11/07/2024 | $0.88 | $0.86 (-2.7%) | $0.90 | $0.86 | 16,700 | $17.23 M |
| 11/06/2024 | $0.85 | $0.88 (4.11%) | $0.95 | $0.85 | 26,931 | $17.71 M |
| 11/05/2024 | $0.86 | $0.88 (1.73%) | $0.89 | $0.86 | 21,209 | $17.51 M |
| 11/04/2024 | $0.84 | $0.88 (4.64%) | $0.88 | $0.84 | 10,500 | $17.59 M |
| 11/01/2024 | $0.84 | $0.85 (1.19%) | $0.89 | $0.82 | 13,503 | $17.01 M |
| 10/31/2024 | $1.00 | $0.89 (-11.4%) | $1.00 | $0.86 | 29,000 | $17.73 M |
| 10/30/2024 | $0.90 | $0.95 (5.34%) | $0.95 | $0.90 | 24,895 | $18.98 M |
| 10/29/2024 | $0.92 | $0.91 (-0.96%) | $0.95 | $0.88 | 31,926 | $18.24 M |
| 10/28/2024 | $0.91 | $0.92 (1.53%) | $0.96 | $0.90 | 48,645 | $18.50 M |
| 10/25/2024 | $0.93 | $0.85 (-8.6%) | $1.00 | $0.80 | 93,149 | $16.99 M |
| 10/24/2024 | $0.83 | $0.93 (11.91%) | $0.96 | $0.83 | 118,200 | $18.59 M |
| 10/23/2024 | $0.82 | $0.83 (0.79%) | $0.85 | $0.82 | 12,400 | $16.59 M |
| 10/22/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.80 | 3,215 | $16.97 M |
| 10/21/2024 | $0.82 | $0.85 (4.28%) | $0.86 | $0.82 | 7,100 | $16.99 M |
| 10/18/2024 | $0.78 | $0.83 (6.41%) | $0.85 | $0.76 | 63,137 | $16.59 M |
| 10/17/2024 | $0.76 | $0.77 (1.29%) | $0.77 | $0.69 | 63,626 | $15.38 M |
| 10/16/2024 | $0.74 | $0.76 (1.69%) | $0.76 | $0.74 | 11,100 | $15.14 M |
| 10/15/2024 | $0.75 | $0.75 (-0.01%) | $0.75 | $0.73 | 11,025 | $14.99 M |
| 10/14/2024 | $0.77 | $0.73 (-4.94%) | $0.77 | $0.73 | 22,100 | $14.61 M |
| 10/11/2024 | $0.74 | $0.74 (0.14%) | $0.76 | $0.73 | 22,300 | $14.81 M |
| 10/10/2024 | $0.74 | $0.76 (2.69%) | $0.76 | $0.74 | 5,700 | $15.19 M |
| 10/09/2024 | $0.73 | $0.74 (1.23%) | $0.77 | $0.73 | 14,500 | $14.79 M |
| 10/08/2024 | $0.77 | $0.75 (-2.43%) | $0.77 | $0.75 | 3,900 | $14.99 M |
| 10/07/2024 | $0.75 | $0.77 (2.67%) | $0.77 | $0.75 | 10,600 | $15.39 M |
| 10/04/2024 | $0.77 | $0.77 (0.01%) | $0.77 | $0.75 | 16,900 | $15.39 M |
| 10/03/2024 | $0.77 | $0.75 (-2.57%) | $0.77 | $0.73 | 3,105 | $14.99 M |
| 10/02/2024 | $0.76 | $0.77 (1.29%) | $0.80 | $0.76 | 22,700 | $15.39 M |
| 10/01/2024 | $0.74 | $0.76 (2.72%) | $0.78 | $0.74 | 7,000 | $15.19 M |
| 09/30/2024 | $0.75 | $0.79 (5.68%) | $0.81 | $0.75 | 9,000 | $15.84 M |
| 09/27/2024 | $0.79 | $0.79 (-0.59%) | $0.80 | $0.77 | 22,402 | $15.71 M |
| 09/26/2024 | $0.86 | $0.82 (-4.14%) | $0.86 | $0.80 | 14,534 | $16.47 M |
| 09/25/2024 | $0.80 | $0.85 (6.72%) | $0.86 | $0.80 | 19,200 | $16.99 M |
| 09/24/2024 | $0.79 | $0.80 (1.26%) | $0.82 | $0.79 | 12,200 | $16.01 M |
| 09/23/2024 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.80 | 36,212 | $16.79 M |
| 09/20/2024 | $0.73 | $0.86 (17.77%) | $0.86 | $0.73 | 42,557 | $17.18 M |
| 09/19/2024 | $0.73 | $0.76 (3.97%) | $0.77 | $0.73 | 12,100 | $15.19 M |
| 09/18/2024 | $0.76 | $0.74 (-2.8%) | $0.78 | $0.74 | 15,538 | $14.79 M |
| 09/17/2024 | $0.75 | $0.76 (1.73%) | $0.80 | $0.75 | 9,565 | $15.25 M |
| 09/16/2024 | $0.75 | $0.78 (3.97%) | $0.78 | $0.75 | 2,500 | $15.58 M |
| 09/13/2024 | $0.77 | $0.75 (-3.21%) | $0.77 | $0.75 | 7,500 | $14.99 M |
| 09/12/2024 | $0.76 | $0.75 (-1.25%) | $0.77 | $0.75 | 5,900 | $15.00 M |
| 09/11/2024 | $0.81 | $0.75 (-7.41%) | $0.82 | $0.75 | 11,132 | $14.99 M |
| 09/10/2024 | $0.80 | $0.77 (-3%) | $0.80 | $0.75 | 27,500 | $15.42 M |
| 09/09/2024 | $0.78 | $0.80 (2.15%) | $0.80 | $0.76 | 10,200 | $15.92 M |
| 09/06/2024 | $0.82 | $0.75 (-7.88%) | $0.82 | $0.74 | 22,900 | $15.02 M |
| 09/05/2024 | $0.83 | $0.80 (-3.52%) | $0.84 | $0.80 | 22,322 | $16.00 M |
| 09/04/2024 | $0.83 | $0.82 (-0.33%) | $0.87 | $0.82 | 15,277 | $16.44 M |
| 09/03/2024 | $0.82 | $0.83 (0.5%) | $0.90 | $0.82 | 21,819 | $16.49 M |
| 08/30/2024 | $0.89 | $0.85 (-4.51%) | $0.89 | $0.83 | 17,142 | $16.89 M |
| 08/29/2024 | $0.85 | $0.89 (4.13%) | $0.90 | $0.85 | 19,018 | $17.69 M |
| 08/28/2024 | $0.85 | $0.86 (1.78%) | $0.90 | $0.85 | 14,700 | $17.19 M |
| 08/27/2024 | $0.90 | $0.90 (-0.39%) | $0.91 | $0.86 | 17,041 | $17.89 M |
| 08/26/2024 | $0.93 | $0.91 (-2.15%) | $0.93 | $0.88 | 11,729 | $18.19 M |
| 08/23/2024 | $0.92 | $0.90 (-2.45%) | $0.95 | $0.89 | 120,848 | $17.94 M |
| 08/22/2024 | $0.93 | $0.97 (4.03%) | $0.98 | $0.87 | 221,774 | $19.33 M |
| 08/21/2024 | $0.86 | $0.91 (5.69%) | $0.93 | $0.86 | 59,914 | $18.19 M |
| 08/20/2024 | $0.90 | $0.87 (-3.37%) | $0.92 | $0.84 | 54,658 | $17.43 M |
| 08/19/2024 | $0.94 | $0.92 (-1.71%) | $1.00 | $0.87 | 236,300 | $18.39 M |
| 08/16/2024 | $0.86 | $0.94 (9.66%) | $1.02 | $0.86 | 184,705 | $18.83 M |
| 08/15/2024 | $0.82 | $0.85 (3.66%) | $1.04 | $0.73 | 723,524 | $16.99 M |