Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doma Holdings Inc (NY: DOMA )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.490 5.130 4.480 5.080 13,124 +0.72(+16.51%)
Sep 28, 2023 4.380 4.490 4.240 4.360 4,041 -0.05(-1.13%)
Sep 27, 2023 4.180 4.490 4.180 4.410 29,809 +0.26(+6.27%)
Sep 26, 2023 4.150 4.310 4.110 4.150 7,885 -0.05(-1.19%)
Sep 25, 2023 3.930 4.310 4.150 4.200 12,504 +0.15(+3.70%)
Sep 22, 2023 4.310 4.340 3.860 4.050 59,803 -0.08(-1.94%)
Sep 21, 2023 4.500 4.675 4.090 4.130 43,839 -0.38(-8.43%)
Sep 20, 2023 4.500 4.690 4.500 4.510 19,602 +0.07(+1.58%)
Sep 19, 2023 4.710 4.759 4.350 4.440 38,904 -0.30(-6.33%)
Sep 18, 2023 5.100 5.160 4.700 4.740 45,444 -0.36(-7.06%)
Sep 15, 2023 5.850 6.191 5.000 5.100 91,134 -0.86(-14.43%)
Sep 14, 2023 5.920 6.060 5.660 5.960 23,703 +0.06(+1.02%)
Sep 13, 2023 6.090 6.175 5.760 5.900 31,797 -0.15(-2.48%)
Sep 12, 2023 5.990 6.430 5.990 6.050 40,215 -0.05(-0.82%)
Sep 11, 2023 6.260 6.385 6.000 6.100 28,888 -0.19(-3.02%)
Sep 08, 2023 6.320 6.450 6.160 6.290 15,951 -0.07(-1.10%)
Sep 07, 2023 6.140 6.420 6.100 6.360 36,120 +0.06(+0.95%)
Sep 06, 2023 6.400 6.420 6.100 6.300 44,690 -0.13(-2.02%)
Sep 05, 2023 6.250 6.510 6.141 6.430 17,403 +0.08(+1.26%)
Sep 01, 2023 6.430 6.620 5.900 6.350 27,573 -0.01(-0.16%)
Aug 31, 2023 6.270 6.460 6.120 6.360 35,482 +0.03(+0.47%)
Aug 30, 2023 6.030 6.400 6.010 6.330 13,461 +0.23(+3.77%)
Aug 29, 2023 5.880 6.110 5.550 6.100 16,028 +0.27(+4.63%)
Aug 28, 2023 5.840 5.880 5.615 5.830 8,231 +0.03(+0.52%)
Aug 25, 2023 5.780 5.850 5.530 5.800 34,251 +0.04(+0.69%)
Aug 24, 2023 5.150 5.820 5.150 5.760 43,807 +0.64(+12.50%)
Aug 23, 2023 4.920 5.160 4.750 5.120 30,388 +0.24(+4.92%)
Aug 22, 2023 5.140 5.259 4.810 4.880 39,882 -0.24(-4.69%)
Aug 21, 2023 5.250 5.560 5.070 5.120 11,049 -0.18(-3.40%)
Aug 18, 2023 5.110 5.500 5.110 5.300 31,639 +0.18(+3.52%)
Aug 17, 2023 5.600 5.630 5.030 5.120 25,942 -0.48(-8.57%)
Aug 16, 2023 6.000 6.390 5.580 5.600 48,926 -0.39(-6.51%)
Aug 15, 2023 6.030 6.100 5.780 5.990 41,591 -0.01(-0.17%)
Aug 14, 2023 5.290 6.000 5.290 6.000 45,832 +0.57(+10.50%)
Aug 11, 2023 5.880 5.930 5.300 5.430 70,789 -0.48(-8.12%)
Aug 10, 2023 6.350 6.570 5.875 5.910 74,029 -0.50(-7.80%)
Aug 09, 2023 7.880 7.880 6.400 6.410 95,163 -1.00(-13.50%)
Aug 08, 2023 7.660 7.680 7.169 7.410 40,633 -0.37(-4.76%)
Aug 07, 2023 7.760 7.880 7.358 7.780 27,863 -0.04(-0.51%)
Aug 04, 2023 7.290 7.880 7.210 7.820 22,674 +0.52(+7.12%)
Aug 03, 2023 8.010 8.010 7.200 7.300 46,118 -0.81(-9.99%)
Aug 02, 2023 8.820 8.860 7.920 8.110 51,346 -0.89(-9.89%)
Aug 01, 2023 8.330 9.000 8.080 9.000 64,003 +0.73(+8.83%)
Jul 31, 2023 8.650 9.400 8.270 8.270 95,479 -0.34(-3.95%)
Jul 28, 2023 7.600 8.750 7.530 8.610 93,771 +1.15(+15.42%)
Jul 27, 2023 8.140 8.200 7.350 7.460 51,664 -0.74(-9.02%)
Jul 26, 2023 7.370 8.230 7.130 8.200 98,410 +0.76(+10.22%)
Jul 25, 2023 7.910 8.000 7.360 7.440 44,395 -0.49(-6.18%)
Jul 24, 2023 7.880 8.280 7.441 7.930 95,314 +0.07(+0.89%)
Jul 21, 2023 7.680 8.000 7.010 7.860 107,249 +0.24(+3.15%)
Jul 20, 2023 7.770 7.810 7.510 7.620 45,244 -0.19(-2.43%)
Jul 19, 2023 7.120 7.840 7.035 7.810 77,231 +0.74(+10.47%)
Jul 18, 2023 6.910 7.200 6.515 7.070 64,278 +0.02(+0.28%)
Jul 17, 2023 6.910 7.070 6.725 7.050 43,099 +0.18(+2.62%)
Jul 14, 2023 8.110 8.110 6.740 6.870 109,952 -1.28(-15.71%)
Jul 13, 2023 7.250 9.440 7.230 8.150 547,326 +0.95(+13.19%)
Jul 12, 2023 6.140 7.280 6.140 7.200 203,006 +0.99(+15.94%)
Jul 11, 2023 5.910 6.400 5.910 6.210 78,596 +0.22(+3.67%)
Jul 10, 2023 5.920 6.120 5.521 5.990 108,884 -0.07(-1.16%)
Jul 07, 2023 5.310 6.080 5.310 6.060 122,224 +0.74(+13.91%)
Jul 06, 2023 5.090 5.480 5.050 5.320 93,571 +0.15(+2.90%)
Jul 05, 2023 5.010 5.180 4.860 5.170 188,429 +0.36(+7.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.