DOMA

Doma Historical Data

Company Name Stock Ticker Symbol Market Type
Doma Holdings Inc DOMA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1395 23.62% 0.73 19:59:25
Open Price Low Price High Price Close Price Prev Close
0.5904 0.568501 0.74 0.708 0.5905
more quote information »

DOMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.540.740.480.5551885481,7270.1935.19%
1 Month0.400.740.38720.4845113527,4310.3382.5%
3 Months0.51450.740.340.436643632,5020.215541.89%
6 Months0.701.04440.340.5564235714,5160.034.29%
1 Year3.764.130.341.531,156,267-3.03-80.59%
3 Years8.209.290.343.021,093,132-7.47-91.1%
5 Years8.209.290.343.021,093,132-7.47-91.1%

DOMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.708 0.1175 19.9% 0.5904 0.74 0.568501 1,258,868
Jan 26 2023 0.5905 0.0253 4.48% 0.57 0.5905 0.5487 581,446
Jan 25 2023 0.5652 -0.0048 -0.84% 0.569 0.569 0.5292 272,505
Jan 24 2023 0.57 0.0579 11.31% 0.52 0.57 0.50 672,084
Jan 23 2023 0.5121 -0.0129 -2.46% 0.5492 0.55 0.48 509,309
Jan 20 2023 0.525 -0.0052 -0.98% 0.54 0.54 0.51 373,290
Jan 19 2023 0.5302 -0.0096 -1.78% 0.5243 0.5377 0.51 247,035
Jan 18 2023 0.5398 -0.0047 -0.86% 0.55 0.55 0.5086 344,246
Jan 17 2023 0.5445 -0.0009 -0.17% 0.5599 0.5599 0.532 369,704
Jan 13 2023 0.5454 0.0977 21.82% 0.4499 0.5721 0.44214 1,259,049
Jan 12 2023 0.4477 0.0216 5.07% 0.434 0.4534 0.4201 325,914
Jan 11 2023 0.4261 0.01 2.4% 0.422 0.44 0.4078 629,990
Jan 10 2023 0.4161 0.004 0.97% 0.40 0.4245 0.3991 482,632
Jan 09 2023 0.4121 -0.0029 -0.7% 0.417 0.4299 0.4002 401,589
Jan 06 2023 0.415 0.0075 1.84% 0.389 0.43 0.3872 896,407
Jan 05 2023 0.4075 -0.0081 -1.95% 0.4109 0.415 0.395 533,358
Jan 04 2023 0.4156 0.0051 1.24% 0.4029 0.4329 0.4029 424,008
Jan 03 2023 0.4105 -0.0424 -9.36% 0.4599 0.46 0.405 445,163
Dec 30 2022 0.4529 0.0179 4.11% 0.40 0.4671 0.40 726,031
Dec 29 2022 0.435 0.0099 2.33% 0.4085 0.435 0.40 715,355
Dec 28 2022 0.4251 0.0076 1.82% 0.4199 0.4315 0.4176 785,707
See More Historical Prices ยป
Your Recent History
NYSE
DOMA
Doma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 02:59:12