Dark

DOMA
Doma Holdings, Inc.
stock NYSE

Inactive

Sep 26, 2024

6.28USD+2.447%(+0.15)589,415

Pre-market

0.00USD-100.000%(-6.13)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-26	6.0400	6.2900	6.0400	6.2800	+2.447%	589,415	0.000%
2024-09-25	6.1323	6.1500	6.1300	6.1300	0.000%	4,878	+2.447%
2024-09-24	6.1400	6.1500	6.1300	6.1300	-0.325%	15,828	+2.447%
2024-09-23	6.1400	6.1600	6.1300	6.1500	+0.163%	8,720	+2.114%
2024-09-20	6.1300	6.1500	6.1000	6.1400	+0.327%	31,203	+2.280%
2024-09-19	6.0900	6.1300	6.0604	6.1200	+0.990%	53,861	+2.614%
2024-09-18	6.0800	6.1200	6.0600	6.0600	-0.656%	13,056	+3.630%
2024-09-17	6.1070	6.1250	6.1000	6.1000	-0.327%	8,570	+2.951%
2024-09-16	6.1200	6.1500	6.1000	6.1200	-0.163%	23,866	+2.614%
2024-09-13	6.1400	6.1450	6.1200	6.1300	+0.144%	13,623	+2.447%
2024-09-12	6.1200	6.1300	6.1200	6.1212	+0.020%	6,901	+2.594%
2024-09-11	6.1300	6.1600	6.1000	6.1200	-0.163%	58,836	+2.614%
2024-09-10	6.1300	6.1500	6.1200	6.1300	+0.163%	11,828	+2.447%
2024-09-09	6.1200	6.1400	6.0978	6.1200	-0.163%	29,840	+2.614%
2024-09-06	6.1400	6.1401	6.1200	6.1300	+0.101%	35,463	+2.447%
2024-09-05	6.1000	6.1500	6.1000	6.1238	+0.390%	35,036	+2.551%
2024-09-04	6.0900	6.1200	6.0900	6.1000	-0.164%	30,913	+2.951%
2024-09-03	6.0900	6.1200	6.0900	6.1100	+0.328%	14,933	+2.782%
2024-08-30	6.0900	6.1103	6.0900	6.0900	0.000%	5,549	+3.120%
2024-08-29	6.0900	6.1200	6.0900	6.0900	0.000%	4,799	+3.120%
2024-08-28	6.1400	6.1400	6.0900	6.0900	-0.026%	18,882	+3.120%
2024-08-27	6.0600	6.1200	6.0600	6.0916	+0.521%	2,520	+3.093%
2024-08-26	6.0800	6.1092	6.0600	6.0600	-0.493%	34,061	+3.630%
2024-08-23	6.0500	6.1116	6.0500	6.0900	+0.744%	8,925	+3.120%
2024-08-22	6.0600	6.0800	6.0450	6.0450	0.000%	6,456	+3.888%
2024-08-21	6.0100	6.0600	6.0100	6.0450	+0.750%	13,050	+3.888%
2024-08-20	6.0000	6.0100	6.0000	6.0000	+0.334%	11,074	+4.667%
2024-08-19	6.0000	6.0000	5.9800	5.9800	0.000%	6,516	+5.017%
2024-08-16	5.9988	6.0100	5.9800	5.9800	0.000%	22,895	+5.017%
2024-08-15	6.0000	6.0100	5.9800	5.9800	-0.250%	14,786	+5.017%
2024-08-14	6.0000	6.0000	5.9800	5.9950	0.000%	28,276	+4.754%
2024-08-13	5.9800	6.0000	5.9800	5.9950	-0.083%	5,858	+4.754%
2024-08-12	6.0000	6.0100	5.9900	6.0000	-0.166%	8,008	+4.667%
2024-08-09	6.0100	6.0200	6.0020	6.0100	0.000%	10,623	+4.493%
2024-08-08	6.0100	6.0201	6.0100	6.0100	+0.167%	23,406	+4.493%
2024-08-07	5.9500	6.0300	5.9500	6.0000	-0.415%	88,460	+4.667%
2024-08-06	6.0000	6.0300	5.9400	6.0250	+0.921%	45,410	+4.232%
2024-08-05	5.9000	6.0150	5.9000	5.9700	-0.831%	25,294	+5.193%
2024-08-02	6.0200	6.0400	5.9900	6.0200	-0.166%	16,036	+4.319%
2024-08-01	6.0000	6.0500	6.0000	6.0300	+0.333%	57,367	+4.146%
2024-07-31	6.0400	6.0500	6.0100	6.0100	-0.332%	24,928	+4.493%
2024-07-30	6.0000	6.0400	6.0000	6.0300	+0.166%	4,808	+4.146%
2024-07-29	6.0400	6.0400	5.9901	6.0200	-0.331%	17,998	+4.319%
2024-07-26	6.0600	6.0600	6.0200	6.0400	0.000%	22,721	+3.974%
2024-07-25	6.0500	6.0800	6.0300	6.0400	-0.170%	53,604	+3.974%
2024-07-24	5.9600	6.0600	5.9600	6.0503	+1.515%	21,800	+3.797%
2024-07-23	6.0400	6.0600	5.9600	5.9600	-1.650%	24,508	+5.369%
2024-07-22	6.0600	6.0800	6.0400	6.0600	+0.165%	11,504	+3.630%
2024-07-19	6.0500	6.1300	6.0500	6.0500	-0.657%	6,435	+3.802%
2024-07-18	6.0200	6.1000	6.0200	6.0900	+0.661%	18,731	+3.120%
2024-07-17	6.0200	6.0500	6.0100	6.0500	+0.498%	50,649	+3.802%
2024-07-16	5.9800	6.0400	5.9800	6.0200	+0.501%	15,891	+4.319%
2024-07-15	6.0200	6.0200	5.9900	5.9900	-0.167%	11,180	+4.841%
2024-07-12	6.0000	6.0200	6.0000	6.0000	-0.166%	5,425	+4.667%
2024-07-11	6.0200	6.0200	6.0000	6.0100	+0.167%	9,679	+4.493%
2024-07-10	6.0000	6.0100	5.9900	6.0000	+0.167%	9,511	+4.667%
2024-07-09	6.0000	6.0150	5.9900	5.9900	-0.167%	4,994	+4.841%
2024-07-08	6.0000	6.0250	6.0000	6.0000	-0.332%	8,026	+4.667%
2024-07-05	6.0300	6.0500	5.9840	6.0200	-0.414%	8,360	+4.319%
2024-07-03	6.0300	6.0600	6.0300	6.0450	+0.083%	9,804	+3.888%
2024-07-02	6.0400	6.0500	6.0400	6.0400	0.000%	10,820	+3.974%
2024-07-01	6.0800	6.0800	6.0400	6.0400	-0.494%	3,510	+3.974%
2024-06-28	5.9900	6.0790	5.9700	6.0700	+1.846%	18,848	+3.460%
2024-06-27	5.9800	5.9800	5.9500	5.9600	+0.168%	7,432	+5.369%
2024-06-26	5.9400	5.9900	5.9400	5.9500	-0.335%	5,679	+5.546%
2024-06-25	5.9800	5.9900	5.9700	5.9700	+0.168%	2,851	+5.193%
2024-06-24	5.9100	5.9757	5.9100	5.9600	0.000%	17,113	+5.369%
2024-06-21	5.9400	5.9800	5.9201	5.9600	+0.846%	12,596	+5.369%
2024-06-20	5.9400	5.9900	5.9100	5.9100	-1.171%	16,287	+6.261%
2024-06-18	5.9800	6.0100	5.9800	5.9800	0.000%	6,552	+5.017%
2024-06-17	5.9800	6.0200	5.9800	5.9800	0.000%	3,815	+5.017%
2024-06-14	5.9900	6.0200	5.9800	5.9800	-0.167%	16,804	+5.017%
2024-06-13	5.9900	6.0100	5.9500	5.9900	+0.503%	14,280	+4.841%
2024-06-12	6.0000	6.0100	5.9431	5.9600	+0.168%	8,278	+5.369%
2024-06-11	5.9200	5.9900	5.9200	5.9500	+0.507%	2,864	+5.546%
2024-06-10	5.9200	5.9500	5.9000	5.9200	-0.671%	4,593	+6.081%
2024-06-07	5.9000	5.9900	5.9000	5.9600	0.000%	6,363	+5.369%
2024-06-06	5.9800	6.0200	5.9600	5.9600	-0.667%	8,517	+5.369%
2024-06-05	5.9000	6.0200	5.9000	6.0000	+2.215%	33,856	+4.667%
2024-06-04	5.8700	5.9000	5.8600	5.8700	+0.514%	39,933	+6.985%
2024-06-03	5.9100	5.9400	5.6600	5.8400	-0.511%	76,141	+7.534%
2024-05-31	6.0200	6.0500	5.8500	5.8700	-2.492%	372,674	+6.985%
2024-05-30	6.0200	6.0400	6.0200	6.0200	0.000%	9,232	+4.319%
2024-05-29	6.0200	6.0500	6.0200	6.0200	0.000%	34,405	+4.319%
2024-05-28	6.0300	6.0500	6.0200	6.0200	-0.166%	12,884	+4.319%
2024-05-24	6.0300	6.0600	6.0300	6.0300	+0.166%	16,233	+4.146%
2024-05-23	6.0200	6.0700	6.0200	6.0200	-0.331%	22,398	+4.319%
2024-05-22	6.0200	6.0500	6.0200	6.0400	0.000%	53,401	+3.974%
2024-05-21	6.0200	6.0500	6.0200	6.0400	+0.166%	11,715	+3.974%
2024-05-20	6.0400	6.0600	6.0300	6.0300	+0.166%	11,229	+4.146%
2024-05-17	6.0400	6.0500	6.0200	6.0200	-0.660%	17,373	+4.319%
2024-05-16	6.0300	6.0600	6.0200	6.0600	+0.331%	5,926	+3.630%
2024-05-15	6.0800	6.0800	6.0200	6.0400	-0.330%	13,784	+3.974%
2024-05-14	6.0400	6.0800	6.0201	6.0600	+0.331%	16,427	+3.630%
2024-05-13	6.0300	6.0509	6.0212	6.0400	+0.166%	9,489	+3.974%
2024-05-10	6.0300	6.0400	6.0200	6.0300	0.000%	10,302	+4.146%
2024-05-09	6.0500	6.0800	6.0200	6.0300	-0.659%	14,284	+4.146%
2024-05-08	6.0200	6.0800	6.0200	6.0700	+0.331%	6,214	+3.460%
2024-05-07	6.0500	6.0600	6.0200	6.0500	+0.498%	17,662	+3.802%
2024-05-06	6.0500	6.0700	6.0200	6.0200	-0.496%	11,829	+4.319%
2024-05-03	6.0300	6.0700	6.0300	6.0500	+0.498%	6,815	+3.802%
2024-05-02	6.0800	6.0800	6.0150	6.0200	-0.166%	12,375	+4.319%
2024-05-01	6.0300	6.0700	6.0200	6.0300	-0.331%	7,085	+4.146%
2024-04-30	6.0600	6.1000	6.0400	6.0500	-0.329%	9,615	+3.802%
2024-04-29	6.0900	6.1100	6.0600	6.0700	+0.331%	20,274	+3.460%
2024-04-26	6.0900	6.1500	6.0500	6.0500	0.000%	24,395	+3.802%
2024-04-25	6.0400	6.1300	6.0400	6.0500	-0.329%	23,299	+3.802%
2024-04-24	6.0300	6.0900	6.0300	6.0700	+0.165%	14,792	+3.460%
2024-04-23	6.0100	6.1000	6.0100	6.0600	+0.832%	26,744	+3.630%
2024-04-22	6.0500	6.0500	6.0000	6.0100	0.000%	23,572	+4.493%
2024-04-19	6.0400	6.0600	5.9800	6.0100	-0.497%	302,935	+4.493%
2024-04-18	6.0200	6.0504	6.0200	6.0400	0.000%	35,955	+3.974%
2024-04-17	6.0500	6.0700	6.0400	6.0400	-0.165%	28,836	+3.974%
2024-04-16	6.0500	6.0800	6.0500	6.0500	-0.493%	37,677	+3.802%
2024-04-15	6.0700	6.0800	6.0000	6.0800	+0.165%	56,496	+3.289%
2024-04-12	6.1000	6.1000	6.0700	6.0700	0.000%	24,090	+3.460%
2024-04-11	6.0600	6.1000	6.0600	6.0700	+0.165%	32,410	+3.460%
2024-04-10	6.0600	6.0850	6.0600	6.0600	-0.493%	48,067	+3.630%
2024-04-09	6.0800	6.1100	6.0500	6.0900	+0.661%	63,422	+3.120%
2024-04-08	6.0600	6.1000	6.0500	6.0500	0.000%	33,620	+3.802%
2024-04-05	6.0600	6.1000	6.0500	6.0500	-0.329%	58,759	+3.802%
2024-04-04	6.1000	6.1200	6.0600	6.0700	+0.165%	98,581	+3.460%
2024-04-03	6.1000	6.2100	6.0600	6.0600	0.000%	134,944	+3.630%
2024-04-02	6.0700	6.1200	6.0500	6.0600	0.000%	140,524	+3.630%
2024-04-01	6.1200	6.1500	6.0500	6.0600	+33.480%	985,493	+3.630%
2024-03-28	4.4900	4.7550	4.4900	4.5400	+3.182%	21,086	+38.326%
2024-03-27	4.5951	4.5951	4.4000	4.4000	+2.804%	3,484	+42.727%
2024-03-26	4.5700	4.5700	4.2800	4.2800	-4.677%	10,120	+46.729%
2024-03-25	4.4900	4.5879	4.4279	4.4900	+2.278%	3,799	+39.866%
2024-03-22	4.6300	4.6300	4.3000	4.3900	-3.728%	9,119	+43.052%
2024-03-21	4.5000	4.7799	4.5000	4.5600	+2.472%	16,851	+37.719%
2024-03-20	4.3000	4.5200	4.3000	4.4500	+0.907%	8,247	+41.124%
2024-03-19	4.4200	4.7699	4.3050	4.4100	+2.083%	6,036	+42.404%
2024-03-18	4.3321	4.3700	4.2400	4.3200	+4.096%	8,538	+45.370%
2024-03-15	4.2600	4.3500	4.1100	4.1500	-4.817%	11,930	+51.325%
2024-03-14	4.5700	4.5950	4.2001	4.3600	-6.034%	9,877	+44.037%
2024-03-13	5.3900	5.3900	4.5800	4.6400	-15.174%	31,595	+35.345%
2024-03-12	5.3700	5.6930	5.2100	5.4700	+2.820%	17,538	+14.808%
2024-03-11	5.4000	5.6627	5.2800	5.3200	-3.448%	9,190	+18.045%
2024-03-08	5.6000	5.7361	5.3200	5.5100	+2.991%	26,396	+13.975%
2024-03-07	5.5200	5.6600	5.2500	5.3500	-1.473%	29,787	+17.383%
2024-03-06	4.5600	5.7100	4.2500	5.4300	+18.043%	76,897	+15.654%
2024-03-05	4.4020	4.6900	4.3500	4.6000	+2.908%	9,203	+36.522%
2024-03-04	4.4300	4.5100	4.2692	4.4700	-0.667%	6,497	+40.492%
2024-03-01	4.4551	4.6200	4.2901	4.5000	+1.124%	19,780	+39.556%
2024-02-29	4.3500	4.5999	4.3401	4.4500	+2.535%	3,520	+41.124%
2024-02-28	4.0300	4.3500	4.0300	4.3400	+5.596%	7,229	+44.700%
2024-02-27	3.9400	4.3700	3.9400	4.1100	+4.315%	10,375	+52.798%
2024-02-26	3.9800	4.1500	3.9100	3.9400	+0.767%	3,979	+59.391%
2024-02-23	4.0000	4.1812	3.9000	3.9100	-4.866%	9,937	+60.614%
2024-02-22	4.0517	4.1500	4.0000	4.1100	+1.481%	47,411	+52.798%
2024-02-21	4.0000	4.1799	4.0000	4.0500	-0.978%	11,161	+55.062%
2024-02-20	4.2000	4.2000	4.0100	4.0900	-3.991%	5,355	+53.545%
2024-02-16	4.1300	4.2800	4.1000	4.2600	+0.709%	16,850	+47.418%
2024-02-15	4.1900	4.2858	4.1700	4.2300	-0.704%	11,238	+48.463%
2024-02-14	4.1680	4.2802	4.0200	4.2600	+1.188%	6,726	+47.418%
2024-02-13	4.0200	4.2431	3.9600	4.2100	+0.718%	6,350	+49.169%
2024-02-12	4.4376	4.4700	4.1800	4.1800	-3.908%	9,972	+50.239%
2024-02-09	4.3100	4.4812	4.1409	4.3500	+1.399%	12,479	+44.368%
2024-02-08	4.1700	4.3500	4.0500	4.2900	+3.125%	12,245	+46.387%
2024-02-07	4.2300	4.2300	4.1100	4.1600	-2.028%	9,386	+50.962%
2024-02-06	4.0600	4.3795	3.9300	4.2461	+7.769%	11,382	+47.900%
2024-02-05	4.0000	4.2200	3.9000	3.9400	-2.475%	86,040	+59.391%
2024-02-02	4.2800	4.2800	3.9500	4.0400	-1.463%	10,638	+55.446%
2024-02-01	4.1500	4.4600	4.0200	4.1000	-1.205%	18,612	+53.171%
2024-01-31	4.2000	4.7000	4.1500	4.1500	-2.123%	27,946	+51.325%
2024-01-30	4.1300	4.4000	4.0000	4.2400	+0.236%	56,117	+48.113%
2024-01-29	4.0900	4.5800	3.9000	4.2300	+3.931%	125,415	+48.463%
2024-01-26	4.0500	4.1727	4.0200	4.0700	-0.732%	11,896	+54.300%
2024-01-25	4.1500	4.2950	4.0600	4.1000	-1.442%	17,385	+53.171%
2024-01-24	4.1679	4.3200	4.1300	4.1600	+0.726%	6,192	+50.962%
2024-01-23	4.1400	4.2000	4.1300	4.1300	0.000%	9,582	+52.058%
2024-01-22	4.1800	4.2889	4.1300	4.1300	-2.133%	15,438	+52.058%
2024-01-19	4.2800	4.2900	4.1300	4.2200	+0.957%	5,945	+48.815%
2024-01-18	4.2800	4.3400	4.1800	4.1800	-2.564%	4,019	+50.239%
2024-01-17	4.1700	4.4000	4.1700	4.2900	+0.234%	9,759	+46.387%
2024-01-16	4.2300	4.4706	4.2100	4.2800	-0.926%	11,814	+46.729%
2024-01-12	4.2100	4.4786	4.2100	4.3200	+2.613%	12,177	+45.370%
2024-01-11	4.3000	4.5539	4.1900	4.2100	-3.881%	6,813	+49.169%
2024-01-10	4.3900	4.4706	4.2100	4.3800	+0.229%	10,281	+43.379%
2024-01-09	4.4900	4.5200	4.3700	4.3700	-5.206%	7,012	+43.707%
2024-01-08	4.4000	4.7325	4.4000	4.6100	+4.299%	6,383	+36.226%
2024-01-05	4.6827	4.6827	4.3500	4.4200	-4.946%	23,876	+42.081%
2024-01-04	4.6200	4.6997	4.5058	4.6500	+1.974%	14,393	+35.054%
2024-01-03	4.5600	4.6800	4.3667	4.5600	-2.355%	8,660	+37.719%
2024-01-02	4.6200	4.8400	4.5500	4.6700	+0.864%	15,458	+34.475%
2023-12-29	4.4700	4.7200	4.4420	4.6300	+1.535%	15,531	+35.637%
2023-12-28	4.7400	4.7500	4.4700	4.5600	-3.390%	31,880	+37.719%
2023-12-27	4.8100	4.9900	4.6500	4.7200	-2.881%	24,975	+33.051%
2023-12-26	4.7900	5.0603	4.7700	4.8600	-0.613%	14,395	+29.218%
2023-12-22	4.8000	5.0212	4.6970	4.8900	+0.411%	15,658	+28.425%
2023-12-21	4.6900	4.9700	4.5300	4.8700	+7.743%	37,097	+28.953%
2023-12-20	4.2600	4.6700	4.2350	4.5200	+6.856%	20,482	+38.938%
2023-12-19	4.6900	4.9099	4.1372	4.2300	-11.134%	81,776	+48.463%
2023-12-18	5.2800	5.3150	4.7600	4.7600	-11.028%	18,789	+31.933%
2023-12-15	5.5500	5.5842	5.2000	5.3500	-1.109%	15,928	+17.383%
2023-12-14	5.4400	5.5400	5.2501	5.4100	+1.883%	21,839	+16.081%
2023-12-13	4.8500	5.3100	4.7000	5.3100	+12.262%	15,173	+18.267%
2023-12-12	5.2800	5.7000	4.7100	4.7300	-11.918%	48,291	+32.770%
2023-12-11	5.2500	5.6900	5.2500	5.3700	+1.705%	12,477	+16.946%
2023-12-08	5.3700	5.6475	5.2800	5.2800	-3.650%	14,485	+18.939%
2023-12-07	5.6000	6.0299	5.3800	5.4800	-1.968%	24,554	+14.599%
2023-12-06	5.4900	5.9900	5.4101	5.5900	-0.179%	12,243	+12.343%
2023-12-05	5.3900	5.8300	5.3900	5.6000	+1.449%	14,585	+12.143%
2023-12-04	5.8500	6.1500	5.2200	5.5200	-8.000%	19,373	+13.768%
2023-12-01	6.0500	6.1900	5.5600	6.0000	-2.121%	11,056	+4.667%
2023-11-30	5.9200	6.1500	5.9200	6.1300	+2.167%	9,222	+2.447%
2023-11-29	5.9500	6.0900	5.8850	6.0000	-0.166%	11,139	+4.667%
2023-11-28	5.7700	6.2073	5.7700	6.0100	+2.735%	12,066	+4.493%
2023-11-27	5.9300	6.1400	5.7300	5.8500	-3.465%	13,143	+7.350%
2023-11-24	5.2900	6.2100	5.1900	6.0600	+12.849%	31,703	+3.630%
2023-11-22	5.3500	5.4500	5.2100	5.3700	+3.668%	6,301	+16.946%
2023-11-21	5.3500	5.7300	5.1100	5.1800	-4.954%	11,575	+21.236%
2023-11-20	5.3500	5.6900	5.3500	5.4500	+0.554%	5,363	+15.229%
2023-11-17	5.5500	5.7672	5.2400	5.4200	-3.041%	8,099	+15.867%
2023-11-16	5.9300	5.9300	5.4431	5.5900	-5.574%	8,396	+12.343%
2023-11-15	5.3700	6.0000	5.2700	5.9200	+10.037%	68,991	+6.081%
2023-11-14	5.2400	5.5000	4.9695	5.3800	+5.284%	19,536	+16.729%
2023-11-13	4.9400	5.1500	4.8500	5.1100	+4.928%	10,643	+22.896%
2023-11-10	4.8000	4.9600	4.8000	4.8700	+1.458%	5,971	+28.953%
2023-11-09	5.1600	5.2350	4.6634	4.8000	-7.514%	22,710	+30.833%
2023-11-08	5.0500	5.4100	4.9000	5.1900	+6.571%	48,746	+21.002%
2023-11-07	4.7500	5.0800	4.5000	4.8700	+2.960%	19,251	+28.953%
2023-11-06	4.6600	4.7900	4.4800	4.7300	+1.720%	8,459	+32.770%
2023-11-03	4.3100	4.8800	4.3100	4.6500	+11.244%	6,530	+35.054%
2023-11-02	4.1000	4.4400	4.0400	4.1800	+4.500%	11,451	+50.239%
2023-11-01	4.0600	4.1400	3.9800	4.0000	-3.148%	17,234	+57.000%
2023-10-31	4.0900	4.3000	4.0450	4.1300	-0.721%	10,954	+52.058%
2023-10-30	4.1200	4.3900	4.0700	4.1600	+1.217%	11,925	+50.962%
2023-10-27	4.0401	4.3700	4.0401	4.1100	-2.607%	4,857	+52.798%
2023-10-26	4.2400	4.3900	4.0401	4.2200	-1.632%	12,013	+48.815%
2023-10-25	4.1200	4.4600	4.1200	4.2900	+1.659%	3,871	+46.387%
2023-10-24	4.0700	4.3900	4.0500	4.2200	+3.431%	9,296	+48.815%
2023-10-23	4.4400	4.5800	4.0800	4.0800	-9.534%	26,376	+53.922%
2023-10-20	4.4500	4.7300	4.2199	4.5100	+1.348%	5,414	+39.246%
2023-10-19	4.5900	4.7200	4.2900	4.4500	-3.261%	37,334	+41.124%
2023-10-18	4.5100	4.7680	4.5100	4.6000	+1.099%	6,780	+36.522%
2023-10-17	4.3700	4.7500	4.2900	4.5500	+4.119%	17,915	+38.022%
2023-10-16	4.4200	4.5300	4.3600	4.3700	+2.103%	4,812	+43.707%
2023-10-13	4.6600	4.7600	4.2700	4.2800	-7.759%	8,758	+46.729%
2023-10-12	4.7900	4.8800	4.5300	4.6400	-3.132%	6,689	+35.345%
2023-10-11	4.7300	4.8100	4.5671	4.7900	+1.268%	7,633	+31.106%
2023-10-10	4.7500	4.8700	4.6100	4.7300	-1.867%	12,510	+32.770%
2023-10-09	4.7300	4.8800	4.7300	4.8200	+1.474%	12,929	+30.290%
2023-10-06	4.6900	4.8900	4.5500	4.7500	-1.860%	19,696	+32.211%
2023-10-05	4.8800	5.0900	4.6872	4.8400	-1.826%	18,385	+29.752%
2023-10-04	4.7700	5.0000	4.6220	4.9300	+3.354%	24,768	+27.383%
2023-10-03	4.8900	5.2600	4.6500	4.7700	-4.600%	26,335	+31.656%
2023-10-02	5.0500	5.0500	4.7000	5.0000	-1.575%	5,689	+25.600%
2023-09-29	4.4900	5.1300	4.4800	5.0800	+16.514%	13,124	+23.622%
2023-09-28	4.3800	4.4900	4.2400	4.3600	-1.134%	4,041	+44.037%
2023-09-27	4.1800	4.4900	4.1800	4.4100	+6.265%	29,810	+42.404%
2023-09-26	4.1500	4.3100	4.1100	4.1500	-1.190%	7,885	+51.325%
2023-09-25	3.9300	4.3099	3.8983	4.2000	+3.704%	12,504	+49.524%
2023-09-22	4.3100	4.3400	3.8600	4.0500	-1.937%	59,803	+55.062%
2023-09-21	4.5000	4.6750	4.0900	4.1300	-8.426%	44,039	+52.058%
2023-09-20	4.5000	4.6900	4.5000	4.5100	+1.577%	19,602	+39.246%
2023-09-19	4.7100	4.7591	4.3500	4.4400	-6.329%	38,976	+41.441%
2023-09-18	5.1000	5.1599	4.7000	4.7400	-7.059%	45,444	+32.489%
2023-09-15	5.8500	6.1912	5.0000	5.1000	-14.430%	91,134	+23.137%
2023-09-14	5.9200	6.0600	5.6600	5.9600	+1.017%	23,703	+5.369%
2023-09-13	6.0900	6.1750	5.7600	5.9000	-2.479%	31,797	+6.441%
2023-09-12	5.9900	6.4300	5.9900	6.0500	-0.820%	40,215	+3.802%
2023-09-11	6.2600	6.3850	6.0000	6.1000	-3.021%	28,913	+2.951%
2023-09-08	6.3200	6.4500	6.1600	6.2900	-1.101%	15,951	-0.159%
2023-09-07	6.1400	6.4200	6.1000	6.3600	+0.952%	36,120	-1.258%
2023-09-06	6.4000	6.4200	6.1000	6.3000	-2.022%	44,690	-0.317%
2023-09-05	6.2500	6.5100	6.1410	6.4300	+1.260%	17,404	-2.333%
2023-09-01	6.4300	6.6200	5.9000	6.3500	-0.157%	27,573	-1.102%
2023-08-31	6.2700	6.4600	6.1200	6.3600	+0.474%	35,560	-1.258%
2023-08-30	6.0300	6.4000	6.0100	6.3300	+3.770%	13,486	-0.790%
2023-08-29	5.8800	6.1100	5.5500	6.1000	+4.631%	16,028	+2.951%
2023-08-28	5.8400	5.8800	5.6150	5.8300	+0.517%	8,231	+7.719%
2023-08-25	5.7800	5.8500	5.5300	5.8000	+0.694%	34,251	+8.276%
2023-08-24	5.1500	5.8200	5.1500	5.7600	+12.500%	43,816	+9.028%
2023-08-23	4.9200	5.1600	4.7500	5.1200	+4.918%	30,388	+22.656%
2023-08-22	5.1400	5.2592	4.8100	4.8800	-4.688%	39,882	+28.689%
2023-08-21	5.2500	5.5600	5.0700	5.1200	-3.396%	11,062	+22.656%
2023-08-18	5.1100	5.5000	5.1100	5.3000	+3.516%	31,639	+18.491%
2023-08-17	5.6000	5.6300	5.0302	5.1200	-8.571%	25,944	+22.656%
2023-08-16	6.0000	6.3900	5.5800	5.6000	-6.511%	48,926	+12.143%
2023-08-15	6.0300	6.0999	5.7801	5.9900	-0.167%	41,591	+4.841%
2023-08-14	5.2900	6.0000	5.2900	6.0000	+10.497%	45,832	+4.667%
2023-08-11	5.8800	5.9300	5.3000	5.4300	-8.122%	70,789	+15.654%
2023-08-10	6.3500	6.5699	5.8750	5.9100	-7.800%	74,157	+6.261%
2023-08-09	7.8800	7.8800	6.4000	6.4100	-13.495%	95,163	-2.028%
2023-08-08	7.6600	7.6800	7.1689	7.4100	-4.756%	40,674	-15.250%
2023-08-07	7.7600	7.8800	7.3582	7.7800	-0.512%	27,863	-19.280%
2023-08-04	7.2900	7.8800	7.2100	7.8200	+7.123%	22,674	-19.693%
2023-08-03	8.0100	8.0100	7.2000	7.3000	-9.988%	46,118	-13.973%
2023-08-02	8.8200	8.8601	7.9200	8.1100	-9.889%	51,346	-22.565%
2023-08-01	8.3300	9.0000	8.0800	9.0000	+8.827%	64,003	-30.222%
2023-07-31	8.6500	9.4000	8.2700	8.2700	-3.949%	95,479	-24.063%
2023-07-28	7.6000	8.7500	7.5300	8.6100	+15.416%	93,771	-27.062%
2023-07-27	8.1400	8.2000	7.3500	7.4600	-9.024%	52,164	-15.818%
2023-07-26	7.3700	8.2300	7.1300	8.2000	+10.215%	99,724	-23.415%
2023-07-25	7.9100	8.0000	7.3600	7.4400	-6.179%	44,395	-15.591%
2023-07-24	7.8800	8.2800	7.4406	7.9300	+0.891%	95,837	-20.807%
2023-07-21	7.6800	7.9999	7.0100	7.8600	+3.150%	107,249	-20.102%
2023-07-20	7.7700	7.8099	7.5100	7.6200	-2.433%	45,244	-17.585%
2023-07-19	7.1200	7.8400	7.0351	7.8100	+10.467%	77,231	-19.590%
2023-07-18	6.9100	7.2000	6.5150	7.0700	+0.284%	64,279	-11.174%
2023-07-17	6.9100	7.0700	6.7250	7.0500	+2.620%	43,099	-10.922%
2023-07-14	8.1100	8.1100	6.7400	6.8700	-15.706%	109,952	-8.588%
2023-07-13	7.2500	9.4400	7.2300	8.1500	+13.194%	547,534	-22.945%
2023-07-12	6.1400	7.2799	6.1400	7.2000	+15.942%	204,464	-12.778%
2023-07-11	5.9100	6.4000	5.9100	6.2100	+3.673%	78,596	+1.127%
2023-07-10	5.9200	6.1200	5.5210	5.9900	-1.155%	108,939	+4.841%
2023-07-07	5.3100	6.0800	5.3100	6.0600	+13.910%	122,224	+3.630%
2023-07-06	5.0900	5.4800	5.0500	5.3200	+2.901%	93,571	+18.045%
2023-07-05	5.0100	5.1800	4.8600	5.1700	+7.484%	188,540	+21.470%
2023-07-03	4.9400	5.0000	4.5510	4.8100	-2.632%	76,667	+30.561%
2023-06-30	4.4100	5.4300	4.3100	4.9400	+9.778%	412,896	+27.126%
2023-06-29	5.0000	5.6475	4.3750	4.5000	-7.834%	228,848	+39.556%
2023-06-28	5.6975	5.6975	4.5025	4.8825	+9.719%	842,571	+28.623%
2023-06-27	4.4625	5.1800	4.2525	4.4500	-4.609%	76,265	+41.124%
2023-06-26	5.4450	5.7500	4.3125	4.6650	-16.323%	181,989	+34.620%
2023-06-23	5.9050	6.0000	5.5013	5.5750	-5.588%	564,313	+12.646%
2023-06-22	5.7175	6.0250	5.2063	5.9050	+0.768%	98,718	+6.351%
2023-06-21	5.7500	6.2500	5.6250	5.8600	-3.340%	42,406	+7.167%
2023-06-20	7.0025	7.0025	5.7700	6.0625	-7.619%	75,364	+3.588%
2023-06-16	6.8925	6.9425	6.3800	6.5625	+1.942%	43,806	-4.305%
2023-06-15	6.9100	7.0125	6.4025	6.4375	-4.630%	35,696	-2.447%
2023-06-14	6.8650	7.3675	6.5000	6.7500	-0.589%	84,414	-6.963%
2023-06-13	7.0000	7.0000	6.1350	6.7900	+5.231%	101,809	-7.511%
2023-06-12	6.7375	6.7375	6.2500	6.4525	-3.442%	82,021	-2.673%
2023-06-09	6.7150	6.7550	6.3750	6.6825	-1.000%	85,605	-6.023%
2023-06-08	7.3550	7.7500	6.6425	6.7500	-4.594%	40,652	-6.963%
2023-06-07	7.4425	7.7500	7.0000	7.0750	-1.770%	38,097	-11.237%
2023-06-06	7.0075	7.7375	6.2775	7.2025	+2.783%	112,747	-12.808%
2023-06-05	8.1625	8.2175	7.0050	7.0075	-9.610%	37,149	-10.382%
2023-06-02	8.0050	8.2500	7.3750	7.7525	+1.672%	23,076	-18.994%
2023-06-01	7.2500	7.7300	7.2500	7.6250	+2.280%	28,056	-17.639%
2023-05-31	7.5000	7.7250	7.2500	7.4550	-0.167%	23,790	-15.761%
2023-05-30	7.7925	8.2250	7.2500	7.4675	-3.082%	22,281	-15.902%
2023-05-26	7.2050	7.7500	7.1342	7.7050	+6.940%	16,323	-18.494%
2023-05-25	8.0000	8.4950	7.1213	7.2050	-9.938%	45,601	-12.838%
2023-05-24	7.0375	8.4925	7.0250	8.0000	+13.920%	46,548	-21.500%
2023-05-23	7.5000	8.1500	7.0000	7.0225	-6.179%	52,859	-10.573%
2023-05-22	7.4250	7.5575	7.0400	7.4850	+1.629%	30,003	-16.099%
2023-05-19	7.9100	7.9100	7.0200	7.3650	-1.307%	45,499	-14.732%
2023-05-18	7.4725	8.1300	7.0000	7.4625	-0.134%	34,231	-15.846%
2023-05-17	7.8600	8.0000	7.0075	7.4725	-4.045%	50,178	-15.959%
2023-05-16	8.6250	8.6250	7.7750	7.7875	-8.274%	19,813	-19.358%
2023-05-15	8.7950	9.1725	8.2500	8.4900	-1.679%	29,235	-26.031%
2023-05-12	9.3200	9.4950	8.2825	8.6350	-4.559%	39,011	-27.273%
2023-05-11	9.3425	9.4775	8.7375	9.0475	-6.000%	27,433	-30.589%
2023-05-10	9.2525	9.8225	8.5000	9.6250	-3.846%	48,602	-34.753%
2023-05-09	10.7025	10.7025	9.5075	10.0100	-5.744%	20,209	-37.263%
2023-05-08	10.2250	11.0825	10.2250	10.6200	+3.007%	15,469	-40.866%
2023-05-05	9.9700	10.3750	9.4775	10.3100	+5.771%	15,510	-39.088%
2023-05-04	9.3750	9.8675	9.2500	9.7475	+1.510%	15,826	-35.573%
2023-05-03	9.5225	10.3900	9.4875	9.6025	-0.026%	12,386	-34.600%
2023-05-02	9.8325	10.1575	9.2500	9.6050	-2.115%	21,134	-34.617%
2023-05-01	10.4275	10.5425	9.6250	9.8125	-8.721%	30,495	-36.000%
2023-04-28	9.6500	10.7500	9.2325	10.7500	+10.882%	30,657	-41.581%
2023-04-27	9.6525	10.3750	9.1450	9.6950	+3.331%	15,708	-35.224%
2023-04-26	9.7500	10.2625	9.0625	9.3825	-3.868%	16,890	-33.067%
2023-04-25	9.2025	10.4300	8.7550	9.7600	+5.144%	25,167	-35.656%
2023-04-24	10.0000	10.0000	9.0025	9.2825	+0.460%	10,476	-32.346%
2023-04-21	9.6400	10.1250	9.1825	9.2400	-8.311%	27,374	-32.035%
2023-04-20	10.5350	10.9925	9.7925	10.0775	-5.619%	10,489	-37.683%
2023-04-19	10.1025	11.4925	9.7500	10.6775	+7.501%	34,457	-41.185%
2023-04-18	9.2250	10.0000	9.2250	9.9325	+8.849%	15,419	-36.773%
2023-04-17	9.3625	9.3625	9.0000	9.1250	-2.354%	7,108	-31.178%
2023-04-14	8.7500	9.3925	8.5025	9.3450	+5.266%	22,282	-32.798%
2023-04-13	9.0750	9.0750	8.7500	8.8775	-0.976%	9,327	-29.259%
2023-04-12	9.0000	9.1275	8.7500	8.9650	+2.020%	12,403	-29.950%
2023-04-11	8.7775	9.2500	8.6200	8.7875	+1.531%	18,402	-28.535%
2023-04-10	9.2500	9.4500	8.5025	8.6550	-4.100%	34,954	-27.441%

.dark-mode .P2kxqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2kxqc{ color: #333333; background-color: white; border: 2px solid #333333; }DOMADoma Holdings, Inc.stock NYSE

DOMA
Doma Holdings, Inc.
stock NYSE