Doma Holdings Inc - Class A (CAP) Exchange: NYSE
Data as of Oct. 8, 2025
$6.99 ($-0.96) -12.08%
Doma Holdings Inc - Class A - Daily Information
Click for more stock information on Doma Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $8.20 |
| Previous Close | $6.99 |
| High | $8.80 |
| Low | $6.81 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $6.99 |
| Adjusted High | $8.80 |
| Adjusted Low | $6.81 |
Invest in Doma Holdings Inc - Class A (CAP)
Historical Stock Data for Doma Holdings Inc - Class A (CAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-29 | $8.20 | $8.80 | $6.81 | $6.99 | $6.99 | 921,739 |
| 2021-07-28 | $8.85 | $9.00 | $7.83 | $7.95 | $7.95 | 556,746 |
| 2021-07-27 | $9.59 | $9.60 | $8.87 | $8.89 | $8.89 | 186,309 |
| 2021-07-26 | $9.66 | $9.74 | $9.59 | $9.62 | $9.62 | 119,257 |
| 2021-07-23 | $9.91 | $10.00 | $9.62 | $9.65 | $9.65 | 158,474 |
| 2021-07-22 | $9.71 | $9.98 | $9.53 | $9.92 | $9.92 | 217,366 |
| 2021-07-21 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 3,422,885 |
| 2021-07-20 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 326,684 |
| 2021-07-19 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 1,040,802 |
| 2021-07-16 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 280,532 |
| 2021-07-15 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 1,044,024 |
| 2021-07-14 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 153,820 |
| 2021-07-13 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 128,754 |
| 2021-07-12 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 170,166 |
| 2021-07-09 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 109,789 |
| 2021-07-08 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 134,847 |
| 2021-07-07 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 26,609 |
| 2021-07-06 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 51,659 |
| 2021-07-02 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 20,297 |
| 2021-07-01 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 134,572 |
| 2021-06-30 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 450,514 |
| 2021-06-29 | $9.98 | $9.98 | $9.94 | $9.96 | $9.96 | 58,404 |
| 2021-06-28 | $9.92 | $9.98 | $9.92 | $9.97 | $9.97 | 44,115 |
| 2021-06-25 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 18,164 |
| 2021-06-24 | $9.97 | $10.00 | $9.92 | $9.94 | $9.94 | 371,821 |
| 2021-06-23 | $9.95 | $9.98 | $9.93 | $9.97 | $9.97 | 1,953,263 |
| 2021-06-22 | $9.93 | $9.98 | $9.91 | $9.97 | $9.97 | 805,335 |
| 2021-06-21 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 428,933 |
| 2021-06-18 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 193,342 |
| 2021-06-17 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 5,104 |
| 2021-06-16 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 420,525 |
| 2021-06-15 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 96,946 |
| 2021-06-14 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 128,849 |
| 2021-06-11 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 435,680 |
| 2021-06-10 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 237,614 |
| 2021-06-09 | $9.92 | $9.93 | $9.91 | $9.91 | $9.91 | 250,190 |
| 2021-06-08 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 37,648 |
| 2021-06-07 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 26,166 |
| 2021-06-04 | $9.92 | $9.94 | $9.89 | $9.89 | $9.89 | 992,275 |
| 2021-06-03 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 27,363 |
| 2021-06-02 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 26,535 |
| 2021-06-01 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 83,416 |
| 2021-05-28 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 38,548 |
| 2021-05-27 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 552,839 |
| 2021-05-26 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 19,215 |
| 2021-05-25 | $9.88 | $9.92 | $9.88 | $9.89 | $9.89 | 7,792 |
| 2021-05-24 | $9.93 | $9.93 | $9.86 | $9.88 | $9.88 | 77,414 |
| 2021-05-21 | $9.90 | $9.94 | $9.85 | $9.90 | $9.90 | 1,187,502 |
| 2021-05-20 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 58,296 |
| 2021-05-19 | $9.90 | $9.95 | $9.89 | $9.89 | $9.89 | 11,552 |
| 2021-05-18 | $9.88 | $9.95 | $9.88 | $9.90 | $9.90 | 25,311 |
| 2021-05-17 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 53,322 |
| 2021-05-14 | $9.94 | $9.94 | $9.91 | $9.91 | $9.91 | 22,602 |
| 2021-05-13 | $9.87 | $9.93 | $9.87 | $9.91 | $9.91 | 27,079 |
| 2021-05-12 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 684,817 |
| 2021-05-11 | $9.96 | $9.98 | $9.88 | $9.90 | $9.90 | 426,916 |
| 2021-05-10 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 131,139 |
| 2021-05-07 | $9.91 | $10.02 | $9.91 | $10.00 | $10.00 | 477,977 |
| 2021-05-06 | $9.92 | $9.95 | $9.91 | $9.93 | $9.93 | 83,167 |
| 2021-05-05 | $9.94 | $9.95 | $9.90 | $9.94 | $9.94 | 118,816 |
| 2021-05-04 | $9.92 | $9.95 | $9.91 | $9.93 | $9.93 | 170,766 |
| 2021-05-03 | $9.97 | $9.97 | $9.91 | $9.92 | $9.92 | 420,081 |
| 2021-04-30 | $9.99 | $10.02 | $9.94 | $9.97 | $9.97 | 149,952 |
| 2021-04-29 | $9.97 | $10.03 | $9.92 | $9.98 | $9.98 | 136,921 |
| 2021-04-28 | $9.98 | $10.00 | $9.94 | $9.98 | $9.98 | 142,927 |
| 2021-04-27 | $9.92 | $10.02 | $9.92 | $10.00 | $10.00 | 188,080 |
| 2021-04-26 | $9.88 | $9.97 | $9.88 | $9.96 | $9.96 | 291,515 |
| 2021-04-23 | $9.87 | $9.93 | $9.87 | $9.92 | $9.92 | 163,733 |
| 2021-04-22 | $9.87 | $9.91 | $9.87 | $9.88 | $9.88 | 134,595 |
| 2021-04-21 | $9.87 | $9.88 | $9.85 | $9.87 | $9.87 | 186,862 |
| 2021-04-20 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 204,318 |
| 2021-04-19 | $9.93 | $9.93 | $9.86 | $9.89 | $9.89 | 129,878 |
| 2021-04-16 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 66,483 |
| 2021-04-15 | $9.93 | $9.97 | $9.86 | $9.90 | $9.90 | 187,596 |
| 2021-04-14 | $10.00 | $10.00 | $9.93 | $9.98 | $9.98 | 65,809 |
| 2021-04-13 | $9.92 | $9.95 | $9.90 | $9.92 | $9.92 | 101,134 |
| 2021-04-12 | $9.99 | $9.99 | $9.89 | $9.90 | $9.90 | 214,225 |
| 2021-04-09 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 75,459 |
| 2021-04-08 | $9.97 | $9.99 | $9.95 | $9.96 | $9.96 | 75,933 |
| 2021-04-07 | $10.02 | $10.03 | $9.93 | $9.96 | $9.96 | 288,709 |
| 2021-04-06 | $10.02 | $10.06 | $10.00 | $10.00 | $10.00 | 313,151 |
| 2021-04-05 | $10.07 | $10.10 | $10.00 | $10.02 | $10.02 | 472,444 |
| 2021-04-01 | $10.05 | $10.11 | $10.04 | $10.07 | $10.07 | 333,031 |
| 2021-03-31 | $10.18 | $10.18 | $9.94 | $10.10 | $10.10 | 321,376 |
| 2021-03-30 | $9.96 | $10.23 | $9.96 | $10.21 | $10.21 | 1,109,094 |
| 2021-03-29 | $10.05 | $10.05 | $9.97 | $9.97 | $9.97 | 185,768 |
| 2021-03-26 | $9.85 | $10.09 | $9.85 | $9.96 | $9.96 | 289,491 |
| 2021-03-25 | $9.85 | $9.92 | $9.76 | $9.84 | $9.84 | 232,922 |
| 2021-03-24 | $9.92 | $10.00 | $9.85 | $9.85 | $9.85 | 330,152 |
| 2021-03-23 | $10.00 | $10.02 | $9.87 | $9.97 | $9.97 | 437,504 |
| 2021-03-22 | $10.20 | $10.20 | $9.98 | $10.00 | $10.00 | 619,802 |
| 2021-03-19 | $10.06 | $10.08 | $10.03 | $10.06 | $10.06 | 128,574 |
| 2021-03-18 | $10.18 | $10.20 | $10.05 | $10.07 | $10.07 | 524,062 |
| 2021-03-17 | $10.10 | $10.21 | $10.05 | $10.20 | $10.20 | 909,085 |
| 2021-03-16 | $10.04 | $10.13 | $10.02 | $10.12 | $10.12 | 635,227 |
| 2021-03-15 | $10.16 | $10.16 | $9.97 | $10.05 | $10.05 | 872,172 |
| 2021-03-12 | $10.10 | $10.20 | $10.05 | $10.18 | $10.18 | 700,115 |
| 2021-03-11 | $10.17 | $10.20 | $10.05 | $10.14 | $10.14 | 884,293 |
| 2021-03-10 | $10.10 | $10.30 | $10.06 | $10.13 | $10.13 | 848,401 |
| 2021-03-09 | $10.29 | $10.29 | $10.06 | $10.10 | $10.10 | 500,549 |
| 2021-03-08 | $10.25 | $10.33 | $10.10 | $10.11 | $10.11 | 580,609 |
| 2021-03-05 | $10.05 | $10.21 | $10.00 | $10.10 | $10.10 | 1,938,516 |
| 2021-03-04 | $10.12 | $10.21 | $9.80 | $9.95 | $9.95 | 2,750,369 |
| 2021-03-03 | $10.37 | $10.55 | $10.04 | $10.12 | $10.12 | 9,111,187 |
| 2021-03-02 | $10.24 | $10.24 | $9.95 | $9.97 | $9.97 | 1,555,459 |
| 2021-03-01 | $10.24 | $10.31 | $10.15 | $10.19 | $10.19 | 87,057 |
| 2021-02-26 | $10.20 | $10.24 | $10.20 | $10.21 | $10.21 | 68,511 |
| 2021-02-25 | $10.40 | $10.44 | $10.21 | $10.24 | $10.24 | 163,209 |
| 2021-02-24 | $10.33 | $10.48 | $10.31 | $10.40 | $10.40 | 67,371 |
| 2021-02-23 | $10.34 | $10.42 | $10.16 | $10.40 | $10.40 | 111,590 |
| 2021-02-22 | $10.57 | $10.57 | $10.41 | $10.50 | $10.50 | 201,758 |
| 2021-02-19 | $10.50 | $10.61 | $10.42 | $10.61 | $10.61 | 256,419 |
| 2021-02-18 | $10.36 | $10.51 | $10.36 | $10.46 | $10.46 | 671,697 |
| 2021-02-17 | $10.36 | $10.45 | $10.17 | $10.40 | $10.40 | 42,233 |
| 2021-02-16 | $10.41 | $10.50 | $10.32 | $10.37 | $10.37 | 35,100 |
| 2021-02-12 | $10.34 | $10.50 | $10.34 | $10.50 | $10.50 | 145,999 |
| 2021-02-11 | $10.35 | $10.49 | $10.30 | $10.38 | $10.38 | 534,767 |
| 2021-02-10 | $10.27 | $10.49 | $10.12 | $10.30 | $10.30 | 293,232 |
| 2021-02-09 | $10.29 | $10.30 | $10.23 | $10.26 | $10.26 | 281,222 |
| 2021-02-08 | $10.30 | $10.47 | $10.20 | $10.20 | $10.20 | 208,003 |
| 2021-02-05 | $10.20 | $10.34 | $10.20 | $10.22 | $10.22 | 70,532 |
| 2021-02-04 | $10.21 | $10.29 | $10.21 | $10.23 | $10.23 | 30,522 |
| 2021-02-03 | $10.35 | $10.35 | $10.20 | $10.21 | $10.21 | 16,829 |
| 2021-02-02 | $10.25 | $10.25 | $10.13 | $10.24 | $10.24 | 79,025 |
| 2021-02-01 | $10.07 | $10.25 | $10.05 | $10.12 | $10.12 | 73,983 |
| 2021-01-29 | $10.11 | $10.12 | $10.04 | $10.04 | $10.04 | 35,359 |
| 2021-01-28 | $10.22 | $10.22 | $10.01 | $10.09 | $10.09 | 44,095 |
| 2021-01-27 | $10.02 | $10.15 | $9.96 | $10.04 | $10.04 | 131,716 |
| 2021-01-26 | $10.15 | $10.24 | $10.12 | $10.16 | $10.16 | 159,689 |
| 2021-01-25 | $10.29 | $10.29 | $10.00 | $10.22 | $10.22 | 213,286 |
| 2021-01-22 | $10.38 | $10.38 | $10.12 | $10.18 | $10.18 | 87,573 |