Doma Holdings Inc (DOMA) Historical Stock Data
1.83 ↑0.33 (22.00%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, DOMA is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1.55 | 1.83 | ↑$0.28 (18.06%) | 1.55 | 1.88 | 2.73M |
| 2022-05-12 | 1.40 | 1.50 | ↑$0.10 (7.14%) | 1.35 | 1.50 | 1.28M |
| 2022-05-11 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.28 | 1.49 | 1.07M |
| 2022-05-10 | 1.56 | 1.43 | ↓$0.13 (-8.33%) | 1.40 | 1.57 | 1.03M |
| 2022-05-09 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.50 | 1.64 | 1.02M |
| 2022-05-06 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.56 | 1.74 | 1.28M |
| 2022-05-05 | 1.77 | 1.67 | ↓$0.10 (-5.65%) | 1.65 | 1.79 | 708.23K |
| 2022-05-04 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.68 | 1.82 | 1.07M |
| 2022-05-03 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.79 | 1.90 | 752.99K |
| 2022-05-02 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.80 | 1.90 | 0.93M |
| 2022-04-29 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.84 | 1.91 | 679.97K |
| 2022-04-28 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.75 | 1.92 | 1.02M |
| 2022-04-27 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.81 | 1.89 | 725.85K |
| 2022-04-26 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.78 | 1.89 | 839.55K |
| 2022-04-25 | 1.82 | 1.87 | ↑$0.05 (2.75%) | 1.81 | 1.87 | 733.57K |
| 2022-04-22 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.80 | 1.90 | 771.82K |
| 2022-04-21 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.86 | 1.98 | 721.52K |
| 2022-04-20 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.87 | 1.98 | 884.52K |
| 2022-04-19 | 1.79 | 1.91 | ↑$0.12 (6.70%) | 1.75 | 1.92 | 1.07M |
| 2022-04-18 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.77 | 1.88 | 0.92M |
| 2022-04-14 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.83 | 1.91 | 746.04K |
| 2022-04-13 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.76 | 1.92 | 0.91M |
| 2022-04-12 | 1.91 | 1.82 | ↓$0.09 (-4.71%) | 1.78 | 1.92 | 846.18K |
| 2022-04-11 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.74 | 1.88 | 1.96M |
| 2022-04-08 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.74 | 1.91 | 2M |
| 2022-04-07 | 1.96 | 1.95 | ↓$0.01 (-0.51%) | 1.86 | 2.02 | 1.31M |
| 2022-04-06 | 2.08 | 1.97 | ↓$0.11 (-5.29%) | 1.93 | 2.15 | 1.48M |
| 2022-04-05 | 2.24 | 2.13 | ↓$0.11 (-4.91%) | 2.11 | 2.24 | 0.93M |
| 2022-04-04 | 2.20 | 2.22 | ↑$0.02 (0.91%) | 2.15 | 2.25 | 1.22M |
| 2022-04-01 | 2.19 | 2.14 | ↓$0.05 (-2.28%) | 2.11 | 2.21 | 1.05M |
Create an account or log in to view more rows.
$DOMA had to buy calls
$DOMA hi hi
$DOMA just go up
$DOMA BUY BUY BUY BUY
$DOMA holding unfortunately lol
$DOMA tomorrow will be an explosion day
I believe it!
$DOMA buying time
added
$DOMA recovery hasn’t even started yet.. imo