Get the Stockscreener App
6.05
0.33%
-0.02
Doma Holdings Inc Stock (DOMA) Price History
The historical daily chart and data for Doma Holdings Inc stock (DOMA), show that the latest closing stock price as of April 30, 2024, is $6.05.
- Doma Holdings Inc all-time high stock price is $9.44, occurred on July 13, 2023.
- The lowest Doma Holdings Inc stock price recorded was $0.1701 on June 27, 2023. Since then, Doma Holdings Inc's stock price has risen over 3,457% to $6.05 now.
- The 52-week high stock price for DOMA is $9.44, representing a 56.03% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for DOMA is $0.1701, indicating a -97.19% decrease from the current share price, occurred on June 27, 2023.
- The closing price of Doma Holdings Inc (DOMA) stock in the beginning of 2023 was $5.15. The stock closed the year at $0.4529, a loss of over -91.21% for the year.
The table below shows more information about DOMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $6.10 | $6.04 | $0.06 | 9,564.0 | -0.33% |
| Apr 29, 2024 | $6.11 | $6.06 | $0.05 | 20,274.0 | +0.33% |
| Apr 26, 2024 | $6.15 | $6.05 | $0.10 | 24,395.0 | +0.00% |
| Apr 25, 2024 | $6.13 | $6.04 | $0.09 | 23,294.0 | -0.33% |
| Apr 24, 2024 | $6.09 | $6.03 | $0.06 | 14,792.0 | +0.17% |
| Apr 23, 2024 | $6.10 | $6.01 | $0.09 | 26,744.0 | +0.83% |
| Apr 22, 2024 | $6.05 | $6.00 | $0.05 | 23,572.0 | +0.00% |
| Apr 19, 2024 | $6.06 | $5.98 | $0.08 | 302,909.0 | -0.50% |
| Apr 18, 2024 | $6.05 | $6.02 | $0.0304 | 35,955.0 | +0.00% |
| Apr 17, 2024 | $6.07 | $6.04 | $0.03 | 28,835.0 | -0.17% |
| Apr 16, 2024 | $6.08 | $6.05 | $0.03 | 37,676.0 | -0.49% |
| Apr 15, 2024 | $6.08 | $6.00 | $0.08 | 56,457.0 | +0.16% |
| Apr 12, 2024 | $6.10 | $6.07 | $0.03 | 24,080.0 | +0.00% |
| Apr 11, 2024 | $6.10 | $6.06 | $0.04 | 32,410.0 | +0.17% |
| Apr 10, 2024 | $6.08 | $6.06 | $0.025 | 48,040.0 | -0.49% |
| Apr 09, 2024 | $6.11 | $6.05 | $0.06 | 63,422.0 | +0.50% |
| Apr 08, 2024 | $6.10 | $6.05 | $0.05 | 32,560.0 | +0.17% |
| Apr 05, 2024 | $6.10 | $6.05 | $0.05 | 58,753.0 | -0.33% |
| Apr 04, 2024 | $6.12 | $6.06 | $0.06 | 98,425.0 | +0.17% |
| Apr 03, 2024 | $6.21 | $6.06 | $0.15 | 134,944.0 | +0.00% |
| Apr 02, 2024 | $6.12 | $6.05 | $0.07 | 140,448.0 | +0.00% |
Doma Holdings Inc Stock (DOMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doma Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doma Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doma Holdings Inc Stock (DOMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $6.21 | $5.98 | $0.23 | 2,232,133.0 | +33.26% |
| Mar, 2024 | $5.74 | $4.11 | $1.63 | 320,473.0 | +2.02% |
| Feb, 2024 | $4.60 | $3.90 | $0.6999 | 310,318.0 | +7.23% |
| Jan, 2024 | $4.84 | $3.90 | $0.94 | 406,421.0 | -10.37% |
Doma Holdings Inc Stock (DOMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.19 | $4.14 | $2.05 | 469,360.0 | -24.47% |
| Nov, 2023 | $6.21 | $3.98 | $2.23 | 356,161.0 | +48.43% |
| Oct, 2023 | $5.26 | $4.04 | $1.22 | 285,481.0 | -18.70% |
| Sep, 2023 | $6.62 | $3.86 | $2.76 | 628,042.0 | -20.13% |
| Aug, 2023 | $9.00 | $4.75 | $4.25 | 915,437.0 | -23.10% |
| Jul, 2023 | $9.44 | $4.55 | $4.89 | 2,331,338.0 | +67.41% |
| Jun, 2023 | $5.43 | $0.1701 | $5.26 | 70,162,674.0 | +1,557% |
| May, 2023 | $0.4433 | $0.28 | $0.1633 | 16,388,351.0 | -30.65% |
| Apr, 2023 | $0.4597 | $0.3401 | $0.1196 | 8,795,709.0 | +5.52% |
| Mar, 2023 | $0.63 | $0.34 | $0.29 | 21,474,024.0 | -28.51% |
| Feb, 2023 | $0.944 | $0.495 | $0.449 | 20,207,904.0 | -19.72% |
| Jan, 2023 | $0.74 | $0.389 | $0.351 | 11,167,474.0 | +56.77% |
Doma Holdings Inc Stock (DOMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.4671 | $0.34 | $0.1271 | 15,627,489.0 | +14.66% |
| Nov, 2022 | $0.56 | $0.39 | $0.17 | 12,489,345.0 | -27.20% |
| Oct, 2022 | $0.65 | $0.4107 | $0.2393 | 12,246,152.0 | +23.49% |
| Sep, 2022 | $0.6591 | $0.4119 | $0.2472 | 18,888,536.0 | -27.14% |
| Aug, 2022 | $1.04 | $0.60 | $0.4444 | 21,215,522.0 | -18.72% |
| Jul, 2022 | $1.03 | $0.6887 | $0.3413 | 16,441,485.0 | -27.96% |
| Jun, 2022 | $2.17 | $0.8687 | $1.30 | 43,514,883.0 | -45.79% |
| May, 2022 | $1.94 | $1.28 | $0.66 | 33,398,202.0 | +2.15% |
| Apr, 2022 | $2.25 | $1.74 | $0.515 | 23,018,629.0 | -14.29% |
| Mar, 2022 | $2.75 | $1.91 | $0.84 | 47,966,202.0 | -18.42% |
| Feb, 2022 | $4.13 | $2.12 | $2.01 | 32,279,144.0 | -33.50% |
| Jan, 2022 | $5.40 | $3.31 | $2.09 | 26,556,153.0 | -21.26% |
0.46%
0.88%
Cap:
|
Volume (24h):