Doma Holdings Inc (DOMA) Historical Stock Data
6.02 ↓0.01 (-0.17%)
As of May 2, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, DOMA is down -0.43% a day on average. There have been 14 days where Doma Holdings Inc closed green and 16 days where DOMA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 6.02 | 6.07 | 7.09K |
2024-04-30 | 6.06 | 6.05 | ↓$0.01 (-0.17%) | 6.04 | 6.10 | 9.62K |
2024-04-29 | 6.09 | 6.07 | ↓$0.02 (-0.33%) | 6.06 | 6.11 | 20.27K |
2024-04-26 | 6.09 | 6.05 | ↓$0.04 (-0.66%) | 6.05 | 6.15 | 24.40K |
2024-04-25 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 6.04 | 6.13 | 23.30K |
2024-04-24 | 6.03 | 6.07 | ↑$0.04 (0.66%) | 6.03 | 6.09 | 14.79K |
2024-04-23 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 6.01 | 6.10 | 26.74K |
2024-04-22 | 6.05 | 6.01 | ↓$0.04 (-0.66%) | 6.00 | 6.05 | 23.57K |
2024-04-19 | 6.04 | 6.01 | ↓$0.03 (-0.50%) | 5.98 | 6.06 | 303.11K |
2024-04-18 | 6.02 | 6.04 | ↑$0.02 (0.33%) | 6.02 | 6.05 | 35.96K |
2024-04-17 | 6.05 | 6.04 | ↓$0.01 (-0.17%) | 6.04 | 6.07 | 28.84K |
2024-04-16 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.05 | 6.08 | 37.68K |
2024-04-15 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.00 | 6.08 | 56.49K |
2024-04-12 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 6.07 | 6.10 | 24.09K |
2024-04-11 | 6.06 | 6.07 | ↑$0.01 (0.17%) | 6.06 | 6.10 | 32.41K |
2024-04-10 | 6.06 | 6.06 | ↑$0.00 (0.00%) | 6.06 | 6.09 | 48.07K |
2024-04-09 | 6.08 | 6.09 | ↑$0.01 (0.16%) | 6.05 | 6.11 | 63.42K |
2024-04-08 | 6.06 | 6.05 | ↓$0.01 (-0.17%) | 6.05 | 6.10 | 33.62K |
2024-04-05 | 6.06 | 6.05 | ↓$0.01 (-0.17%) | 6.05 | 6.10 | 58.75K |
2024-04-04 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 6.06 | 6.12 | 98.58K |
2024-04-03 | 6.10 | 6.06 | ↓$0.04 (-0.66%) | 6.06 | 6.21 | 134.94K |
2024-04-02 | 6.07 | 6.06 | ↓$0.01 (-0.16%) | 6.05 | 6.12 | 140.50K |
2024-04-01 | 6.12 | 6.06 | ↓$0.06 (-0.98%) | 6.05 | 6.15 | 0.99M |
2024-03-28 | 4.49 | 4.54 | ↑$0.05 (1.11%) | 4.49 | 4.76 | 17.52K |
2024-03-27 | 4.60 | 4.40 | ↓$0.20 (-4.25%) | 4.40 | 4.60 | 3.48K |
2024-03-26 | 4.57 | 4.28 | ↓$0.29 (-6.35%) | 4.28 | 4.57 | 10.12K |
2024-03-25 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.43 | 4.59 | 3.80K |
2024-03-22 | 4.63 | 4.39 | ↓$0.24 (-5.18%) | 4.30 | 4.63 | 9.12K |
2024-03-21 | 4.50 | 4.56 | ↑$0.06 (1.33%) | 4.50 | 4.78 | 16.85K |
2024-03-20 | 4.30 | 4.45 | ↑$0.15 (3.49%) | 4.30 | 4.52 | 8.25K |
Create an account or log in to view more rows.
$DOMA Was last two days consolidation??
$DOMA we finna be at the top yo
$DOMA bull trap confirmed
$DOMA we need to get moving
$DOMA Spike it!
$DOMA diversified
$DOMA bag holders for life club
$DOMA has just been halted from trading.
$DOMA Looking for this cup to breakout.
$DOMA oversold