Doma Holdings Inc (DOMA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.28 | 6.28 | 6.28 | 0 | 0 | CS |
| 4 | 0 | 0 | 6.28 | 6.28 | 6.28 | 0 | 0 | CS |
| 12 | 0 | 0 | 6.28 | 6.28 | 6.28 | 0 | 0 | CS |
| 26 | 0.37 | 6.26057529611 | 5.91 | 6.29 | 5.9 | 14578 | 6.12567136 | CS |
| 52 | 1.49 | 31.1064718163 | 4.79 | 6.29 | 3.9 | 24664 | 5.76297858 | CS |
| 156 | -124.47 | -95.1969407266 | 130.75 | 137.375 | 3.86 | 621842 | 32.55448795 | CS |
| 260 | -198.72 | -96.9365853659 | 205 | 232.25 | 3.86 | 658831 | 57.44560125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734651600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734565200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734478800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734392400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734133200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1734046800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733960400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733874000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733787600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733528400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733442000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733355600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733269200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1733182800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732917840 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732750800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732664400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732578000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732318800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732232400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732146000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1732059600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731973200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731714000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731627600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731541200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731454800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731368400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731109200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1731022800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730936400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730850000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730763600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730500800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730414400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730328000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730241600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1730155200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729896000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729809600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729723200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729636800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729550400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729291200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729204800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729118400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1729032000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728945600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728686400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728600000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728513600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728427200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728340800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1728081600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727995200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727908800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727822400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727736000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727476800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1727390400 | 6.28 | 0.15 | 2.45 | 6.04 | 6.29 | 6.04 | 589509 |
| 1727304000 | 6.13 | 0 | 0.00 | 6.1323 | 6.15 | 6.13 | 4872 |
| 1727217600 | 6.13 | -0.02 | -0.33 | 6.14 | 6.15 | 6.13 | 15828 |
| 1727131200 | 6.15 | 0.01 | 0.16 | 6.14 | 6.16 | 6.13 | 8720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
