NASDAQ : TOMZ
TOMI Environmental Solutions, Inc. — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 1.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TOMI Environmental Solutions, Inc. (TOMZ) closed at 2.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.94 | 2.2 | 1.863 | 2.16 | 107,266 | +11.92% |
| 2026-10-30 | 1.66 | 2.06 | 1.638 | 1.93 | 95,634 | +13.53% |
| 2026-10-29 | 1.62 | 1.73 | 1.57 | 1.7 | 11,325 | +3.03% |
| 2026-10-28 | 1.54 | 1.65 | 1.42 | 1.65 | 35,263 | +10.74% |
| 2026-10-27 | 1.42 | 1.55 | 1.359 | 1.49 | 13,006 | +4.56% |
| 2026-10-26 | 1.39 | 1.49 | 1.37 | 1.425 | 29,860 | -2.40% |
| 2026-10-23 | 1.37 | 1.48 | 1.35 | 1.46 | 26,727 | +1.39% |
| 2026-10-22 | 1.39 | 1.44 | 1.225 | 1.44 | 29,003 | -0.69% |
| 2026-10-21 | 1.46 | 1.685 | 1.401 | 1.45 | 9,569 | -1.36% |
| 2026-10-20 | 1.46 | 1.54 | 1.412 | 1.47 | 15,768 | +2.08% |
| 2026-10-19 | 1.43 | 1.475 | 1.38 | 1.44 | 2,359 | -2.04% |
| 2026-10-16 | 1.5 | 1.59 | 1.25 | 1.47 | 54,301 | -2.00% |
| 2026-10-15 | 1.45 | 1.54 | 1.43 | 1.5 | 17,080 | +3.45% |
| 2026-10-14 | 1.64 | 1.64 | 1.45 | 1.45 | 10,345 | -12.12% |
| 2026-10-13 | 1.46 | 1.65 | 1.41 | 1.65 | 28,252 | +10.74% |
| 2026-10-12 | 1.53 | 1.6 | 1.481 | 1.49 | 14,089 | -7.45% |
| 2026-10-09 | 1.52 | 1.62 | 1.52 | 1.61 | 18,119 | +2.55% |
| 2026-10-08 | 1.54 | 1.63 | 1.46 | 1.57 | 19,733 | -1.26% |
| 2026-10-07 | 1.58 | 1.63 | 1.483 | 1.59 | 36,061 | +2.58% |
| 2026-10-06 | 1.57 | 1.605 | 1.44 | 1.55 | 45,184 | -1.90% |
| 2026-10-05 | 1.39 | 1.66 | 1.35 | 1.58 | 102,522 | +14.49% |
| 2026-10-02 | 1.38 | 1.4 | 1.36 | 1.38 | 19,040 | +1.47% |
| 2026-10-01 | 1.27 | 1.4 | 1.27 | 1.36 | 44,266 | +7.09% |
| 2026-09-30 | 1.35 | 1.37 | 1.21 | 1.27 | 31,694 | -8.63% |
| 2026-09-29 | 1.35 | 1.39 | 1.242 | 1.39 | 83,734 | +2.21% |
| 2026-09-28 | 1.45 | 1.45 | 1.28 | 1.36 | 26,466 | -8.11% |
| 2026-09-25 | 1.414 | 1.623 | 1.41 | 1.48 | 151,982 | +4.23% |
| 2026-09-24 | 1.43 | 1.482 | 1.38 | 1.42 | 30,719 | -1.64% |
| 2026-09-23 | 1.41 | 1.5 | 1.41 | 1.444 | 32,130 | -1.12% |
| 2026-09-22 | 1.51 | 1.51 | 1.281 | 1.46 | 318,133 | +2.10% |
| 2026-09-21 | 1.54 | 1.599 | 1.421 | 1.43 | 2,298,926 | -2.05% |
| 2026-09-18 | 1.55 | 1.651 | 1.46 | 1.46 | 39,882 | -7.59% |
| 2026-09-17 | 1.65 | 1.65 | 1.58 | 1.58 | 6,316 | -1.25% |
| 2026-09-16 | 1.69 | 1.69 | 1.6 | 1.6 | 5,637 | +2.56% |
| 2026-09-15 | 1.58 | 1.625 | 1.55 | 1.56 | 6,744 | -1.27% |
| 2026-09-14 | 1.561 | 1.7 | 1.53 | 1.58 | 4,869 | -2.47% |
| 2026-09-11 | 1.62 | 1.73 | 1.62 | 1.62 | 4,459 | -0.61% |
| 2026-09-10 | 1.72 | 1.73 | 1.63 | 1.63 | 8,189 | -2.40% |
| 2026-09-09 | 1.74 | 1.74 | 1.633 | 1.67 | 5,454 | +0.60% |
| 2026-09-08 | 1.65 | 1.751 | 1.64 | 1.66 | 3,777 | -2.35% |
| 2026-09-04 | 1.63 | 1.77 | 1.63 | 1.7 | 31,565 | +3.21% |
| 2026-09-03 | 1.79 | 1.79 | 1.638 | 1.647 | 9,251 | -0.78% |
| 2026-09-02 | 1.69 | 1.74 | 1.66 | 1.66 | 6,996 | +1.84% |
| 2026-09-01 | 1.69 | 1.72 | 1.63 | 1.63 | 3,112 | -1.21% |
| 2026-08-31 | 1.7 | 1.72 | 1.63 | 1.65 | 4,972 | -2.94% |
| 2026-08-28 | 1.715 | 1.72 | 1.661 | 1.7 | 5,627 | -3.95% |
| 2026-08-27 | 1.75 | 1.83 | 1.72 | 1.77 | 30,855 | +2.31% |
| 2026-08-26 | 1.715 | 1.746 | 1.675 | 1.73 | 24,474 | +0.58% |
| 2026-08-25 | 1.74 | 1.83 | 1.68 | 1.72 | 10,714 | -1.15% |
| 2026-08-24 | 1.74 | 1.936 | 1.74 | 1.74 | 26,901 | -1.14% |
| 2026-08-21 | 1.77 | 1.84 | 1.76 | 1.76 | 18,632 | -3.30% |
| 2026-08-20 | 1.837 | 1.86 | 1.78 | 1.82 | 37,346 | +4.60% |
| 2026-08-19 | 1.68 | 1.83 | 1.68 | 1.74 | 14,691 | -1.14% |
| 2026-08-18 | 1.77 | 1.78 | 1.74 | 1.76 | 8,371 | -1.12% |
| 2026-08-17 | 1.84 | 1.85 | 1.767 | 1.78 | 31,051 | +1.71% |
| 2026-08-14 | 1.87 | 1.926 | 1.7 | 1.75 | 49,458 | -6.42% |
| 2026-08-13 | 1.69 | 1.92 | 1.636 | 1.87 | 82,445 | +11.31% |
| 2026-08-12 | 1.7 | 1.8 | 1.68 | 1.68 | 41,812 | -2.89% |
| 2026-08-11 | 1.74 | 1.82 | 1.7 | 1.73 | 7,896 | +0.00% |
| 2026-08-10 | 1.8 | 1.865 | 1.73 | 1.73 | 23,942 | -4.95% |
| 2026-08-07 | 1.8 | 1.92 | 1.8 | 1.82 | 7,013 | -1.09% |
| 2026-08-06 | 1.84 | 1.86 | 1.78 | 1.84 | 5,879 | -3.66% |
| 2026-08-05 | 1.93 | 1.93 | 1.732 | 1.91 | 13,772 | -1.04% |
| 2026-08-04 | 1.78 | 2 | 1.78 | 1.93 | 67,051 | +10.92% |
| 2026-08-03 | 1.56 | 1.82 | 1.56 | 1.74 | 51,181 | +8.75% |
| 2026-07-31 | 1.615 | 1.68 | 1.6 | 1.6 | 8,760 | +0.00% |
| 2026-07-30 | 1.52 | 1.69 | 1.52 | 1.6 | 25,624 | +5.26% |
| 2026-07-29 | 1.545 | 1.66 | 1.504 | 1.52 | 19,936 | -7.88% |
| 2026-07-28 | 1.66 | 1.7 | 1.51 | 1.65 | 7,085 | -1.20% |
| 2026-07-27 | 1.51 | 1.67 | 1.51 | 1.67 | 13,015 | +8.44% |
| 2026-07-24 | 1.675 | 1.675 | 1.39 | 1.54 | 29,234 | -5.52% |
| 2026-07-23 | 1.78 | 1.84 | 1.63 | 1.63 | 16,598 | -10.44% |
| 2026-07-22 | 1.79 | 1.82 | 1.7 | 1.82 | 39,836 | -1.09% |
| 2026-07-21 | 1.76 | 1.87 | 1.675 | 1.84 | 37,810 | +0.01% |
| 2026-07-20 | 2.12 | 2.12 | 1.69 | 1.84 | 102,399 | -11.39% |
| 2026-07-17 | 2.1 | 2.13 | 1.83 | 2.076 | 127,010 | +0.92% |
| 2026-07-16 | 2.07 | 2.22 | 2.025 | 2.057 | 163,505 | -8.44% |
| 2026-07-15 | 2.396 | 2.396 | 2.161 | 2.247 | 15,158 | +1.24% |
| 2026-07-14 | 2.382 | 2.382 | 2.156 | 2.219 | 35,514 | -3.96% |
| 2026-07-13 | 2.367 | 2.367 | 2.306 | 2.311 | 11,002 | -4.33% |
| 2026-07-10 | 2.323 | 2.452 | 2.323 | 2.416 | 21,671 | +0.89% |
| 2026-07-09 | 2.501 | 2.548 | 2.378 | 2.394 | 71,372 | -6.00% |
| 2026-07-08 | 2.58 | 2.58 | 2.343 | 2.547 | 51,051 | -0.12% |
| 2026-07-07 | 2.623 | 2.623 | 2.505 | 2.55 | 13,362 | +1.21% |
| 2026-07-06 | 2.46 | 2.58 | 2.401 | 2.519 | 20,019 | +1.58% |
| 2026-07-02 | 2.537 | 2.537 | 2.402 | 2.48 | 20,603 | -2.05% |
| 2026-07-01 | 2.559 | 2.559 | 2.415 | 2.532 | 33,359 | +2.50% |
| 2026-06-30 | 2.484 | 2.667 | 2.22 | 2.47 | 34,910 | +1.75% |
| 2026-06-29 | 2.189 | 2.49 | 2.048 | 2.428 | 580,283 | +2.56% |
| 2026-06-26 | 2.226 | 2.4 | 2.141 | 2.367 | 63,251 | +8.80% |
| 2026-06-25 | 2.19 | 2.249 | 2.131 | 2.176 | 30,039 | -3.05% |
| 2026-06-24 | 2.165 | 2.399 | 2.165 | 2.244 | 47,246 | +0.07% |
| 2026-06-23 | 2.096 | 2.321 | 2.096 | 2.243 | 29,885 | +5.98% |
| 2026-06-22 | 2.267 | 2.267 | 2.1 | 2.116 | 25,386 | -6.67% |
| 2026-06-18 | 2.1 | 2.34 | 2.1 | 2.267 | 44,459 | +8.56% |
| 2026-06-17 | 2.081 | 2.202 | 2.07 | 2.088 | 27,568 | +0.29% |
| 2026-06-16 | 2.103 | 2.7 | 2.072 | 2.082 | 106,807 | -3.33% |
| 2026-06-15 | 2.144 | 2.366 | 2.018 | 2.154 | 78,626 | +0.06% |
| 2026-06-12 | 2.31 | 2.399 | 2.153 | 2.153 | 38,694 | -9.51% |
| 2026-06-11 | 2.444 | 2.601 | 2.324 | 2.379 | 51,024 | -5.58% |
| 2026-06-10 | 2.738 | 2.738 | 2.33 | 2.52 | 98,736 | -7.24% |
| 2026-06-09 | 2.884 | 3 | 2.58 | 2.717 | 77,857 | -4.68% |
| 2026-06-08 | 3.06 | 3.15 | 2.823 | 2.85 | 221,031 | -8.65% |
| 2026-06-05 | 3.18 | 3.21 | 2.926 | 3.12 | 157,789 | -3.70% |
| 2026-06-04 | 3.09 | 3.243 | 2.85 | 3.24 | 124,110 | +3.85% |
| 2026-06-03 | 3.12 | 3.15 | 3 | 3.12 | 66,357 | +0.00% |
| 2026-06-02 | 3.15 | 3.21 | 2.927 | 3.12 | 76,967 | -1.89% |
| 2026-06-01 | 2.82 | 3.183 | 2.738 | 3.18 | 258,590 | +13.98% |
| 2026-05-29 | 2.752 | 2.82 | 2.7 | 2.79 | 70,796 | +0.98% |
| 2026-05-28 | 2.64 | 2.79 | 2.61 | 2.763 | 66,011 | +3.65% |
| 2026-05-27 | 2.694 | 2.753 | 2.475 | 2.666 | 68,061 | +1.21% |
| 2026-05-26 | 2.37 | 2.887 | 2.34 | 2.634 | 442,690 | +12.39% |
| 2026-05-22 | 2.19 | 2.399 | 2.145 | 2.344 | 52,531 | +5.98% |
| 2026-05-21 | 2.187 | 2.241 | 2.16 | 2.211 | 21,370 | -1.50% |
| 2026-05-20 | 2.22 | 2.249 | 1.988 | 2.245 | 164,922 | -1.90% |
| 2026-05-19 | 2.235 | 2.397 | 2.16 | 2.288 | 84,374 | +6.43% |
| 2026-05-18 | 2.28 | 2.31 | 2.078 | 2.15 | 111,897 | -7.78% |
| 2026-05-15 | 2.46 | 2.46 | 2.223 | 2.332 | 66,236 | -2.73% |
| 2026-05-14 | 2.52 | 2.52 | 2.34 | 2.397 | 88,125 | -0.87% |
| 2026-05-13 | 2.304 | 2.46 | 2.07 | 2.418 | 160,997 | +3.33% |