Doma Holdings Inc (DOMA) Historical Stock Data
6.02 ↓0.02 (-0.33%)
As of April 19, 2024, 1:33pm EST.
Historical Data
In the past 30 trading days, DOMA is down -1.27% a day on average. There have been 11 days where Doma Holdings Inc closed green and 19 days where DOMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.31 | 4.77 | 6.04K |
| 2024-03-18 | 4.33 | 4.32 | ↓$0.01 (-0.28%) | 4.24 | 4.37 | 8.54K |
| 2024-03-15 | 4.26 | 4.15 | ↓$0.11 (-2.58%) | 4.11 | 4.35 | 11.93K |
| 2024-03-14 | 4.57 | 4.36 | ↓$0.21 (-4.60%) | 4.20 | 4.60 | 9.87K |
| 2024-03-13 | 5.39 | 4.64 | ↓$0.75 (-13.91%) | 4.58 | 5.39 | 31.60K |
| 2024-03-12 | 5.37 | 5.47 | ↑$0.10 (1.86%) | 5.21 | 5.69 | 17.54K |
| 2024-03-11 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.28 | 5.66 | 9.17K |
| 2024-03-08 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.32 | 5.74 | 26.40K |
| 2024-03-07 | 5.52 | 5.35 | ↓$0.17 (-3.08%) | 5.25 | 5.66 | 29.79K |
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