Dominari Holdings Inc. DOMH
NASDAQ · United States · Finance
$2.11-0.08 (-3.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.11 | -3.65% | $2.21 | $2.31 | $2.10 | 205.40K |
| 2026-09-30 | $2.19 | -8.75% | $2.44 | $2.44 | $2.17 | 143.90K |
| 2026-09-29 | $2.40 | -3.23% | $2.50 | $2.50 | $2.39 | 127.20K |
| 2026-09-28 | $2.48 | +5.98% | $2.37 | $2.52 | $2.31 | 290.40K |
| 2026-09-25 | $2.34 | +1.74% | $2.32 | $2.44 | $2.25 | 316.90K |
| 2026-09-24 | $2.30 | -6.12% | $2.44 | $2.53 | $2.24 | 657.90K |
| 2026-09-23 | $2.45 | -4.67% | $2.55 | $2.64 | $2.40 | 328.50K |
| 2026-09-22 | $2.57 | +1.58% | $2.57 | $2.60 | $2.48 | 502.00K |
| 2026-09-21 | $2.53 | +3.27% | $2.52 | $2.69 | $2.41 | 500.20K |
| 2026-09-18 | $2.45 | +0.41% | $2.48 | $2.52 | $2.32 | 354.20K |
| 2026-09-17 | $2.44 | +13.49% | $2.23 | $2.56 | $2.23 | 540.70K |
| 2026-09-16 | $2.15 | -1.83% | $2.21 | $2.22 | $2.10 | 230.10K |
| 2026-09-15 | $2.19 | -1.79% | $2.24 | $2.25 | $2.18 | 95.10K |
| 2026-09-14 | $2.23 | +2.29% | $2.29 | $2.33 | $2.14 | 258.50K |
| 2026-09-11 | $2.18 | +8.46% | $2.03 | $2.21 | $2.03 | 366.80K |
| 2026-09-10 | $2.01 | +3.61% | $1.93 | $2.11 | $1.93 | 250.70K |
| 2026-09-09 | $1.94 | -3.96% | $2.05 | $2.10 | $1.91 | 242.00K |
| 2026-09-08 | $2.02 | -3.81% | $2.09 | $2.10 | $2.02 | 195.10K |
| 2026-09-04 | $2.10 | -1.41% | $2.15 | $2.16 | $2.09 | 150.30K |
| 2026-09-03 | $2.13 | -2.74% | $2.22 | $2.23 | $2.11 | 143.10K |
| 2026-09-02 | $2.19 | -1.79% | $2.25 | $2.28 | $2.17 | 123.10K |
| 2026-09-01 | $2.23 | -4.70% | $2.28 | $2.37 | $2.23 | 125.60K |
| 2026-08-31 | $2.34 | -2.09% | $2.38 | $2.38 | $2.29 | 100.90K |
| 2026-08-28 | $2.39 | -4.02% | $2.49 | $2.56 | $2.37 | 102.50K |
| 2026-08-27 | $2.49 | -1.19% | $2.51 | $2.57 | $2.48 | 89.30K |
| 2026-08-26 | $2.52 | -1.56% | $2.54 | $2.59 | $2.44 | 76.10K |
| 2026-08-25 | $2.56 | -1.16% | $2.60 | $2.60 | $2.52 | 115.60K |
| 2026-08-24 | $2.59 | +0.39% | $2.60 | $2.65 | $2.54 | 73.60K |
| 2026-08-21 | $2.58 | -0.39% | $2.65 | $2.69 | $2.57 | 106.40K |
| 2026-08-20 | $2.59 | -4.43% | $2.70 | $2.70 | $2.56 | 115.10K |
| 2026-08-19 | $2.71 | +5.86% | $2.63 | $2.73 | $2.60 | 145.70K |
| 2026-08-18 | $2.56 | -1.16% | $2.58 | $2.63 | $2.53 | 79.60K |
| 2026-08-17 | $2.59 | -4.43% | $2.72 | $2.72 | $2.57 | 176.00K |
| 2026-08-14 | $2.71 | -6.55% | $2.80 | $2.88 | $2.56 | 409.40K |
| 2026-08-13 | $2.90 | -0.68% | $3.00 | $3.12 | $2.88 | 279.50K |
| 2026-08-12 | $2.92 | -7.01% | $3.17 | $3.33 | $2.84 | 514.10K |
| 2026-08-11 | $3.14 | +11.35% | $3.03 | $3.29 | $2.85 | 1.19M |
| 2026-08-10 | $2.82 | +15.10% | $2.78 | $3.00 | $2.72 | 369.10K |
| 2026-08-07 | $2.45 | -1.21% | $2.48 | $2.48 | $2.38 | 56.90K |
| 2026-08-06 | $2.48 | +0.40% | $2.52 | $2.55 | $2.43 | 34.90K |
| 2026-08-05 | $2.47 | -3.52% | $2.58 | $2.60 | $2.46 | 44.80K |
| 2026-08-04 | $2.56 | -0.78% | $2.65 | $2.66 | $2.54 | 42.90K |
| 2026-08-03 | $2.58 | +1.57% | $2.54 | $2.62 | $2.53 | 48.30K |
| 2026-07-31 | $2.54 | +4.53% | $2.59 | $2.59 | $2.39 | 36.60K |
| 2026-07-30 | $2.43 | +8.97% | $2.30 | $2.45 | $2.27 | 79.30K |
| 2026-07-29 | $2.23 | -7.47% | $2.37 | $2.40 | $2.19 | 109.90K |
| 2026-07-28 | $2.41 | -2.82% | $2.47 | $2.47 | $2.32 | 80.20K |
| 2026-07-27 | $2.48 | -6.06% | $2.67 | $2.78 | $2.45 | 165.80K |
| 2026-07-24 | $2.64 | -2.94% | $2.70 | $2.77 | $2.61 | 85.60K |
| 2026-07-23 | $2.72 | -3.89% | $2.79 | $2.83 | $2.68 | 69.20K |
| 2026-07-22 | $2.83 | -0.35% | $2.89 | $2.89 | $2.79 | 27.30K |
| 2026-07-21 | $2.84 | +1.43% | $2.77 | $2.88 | $2.77 | 30.30K |
| 2026-07-20 | $2.80 | +1.45% | $2.80 | $2.82 | $2.73 | 23.30K |
| 2026-07-17 | $2.76 | -1.78% | $2.80 | $2.80 | $2.72 | 20.50K |
| 2026-07-16 | $2.81 | -3.10% | $2.85 | $2.87 | $2.80 | 17.70K |
| 2026-07-15 | $2.90 | +3.20% | $2.84 | $2.90 | $2.84 | 41.00K |
| 2026-07-14 | $2.81 | +0.72% | $2.81 | $2.89 | $2.77 | 30.80K |
| 2026-07-13 | $2.79 | -1.41% | $2.84 | $2.90 | $2.77 | 19.80K |
| 2026-07-10 | $2.83 | -3.08% | $2.98 | $2.99 | $2.80 | 40.10K |
| 2026-07-09 | $2.92 | +2.46% | $2.83 | $2.92 | $2.80 | 33.50K |
| 2026-07-08 | $2.85 | +1.79% | $2.80 | $2.85 | $2.71 | 103.60K |
| 2026-07-07 | $2.80 | -4.44% | $2.90 | $2.93 | $2.78 | 54.30K |
| 2026-07-06 | $2.93 | -0.34% | $2.93 | $2.98 | $2.86 | 91.60K |
| 2026-07-02 | $2.94 | -3.61% | $3.02 | $3.12 | $2.81 | 134.90K |
| 2026-07-01 | $3.05 | -2.87% | $3.18 | $3.18 | $3.05 | 83.80K |
| 2026-06-30 | $3.14 | +0.32% | $3.18 | $3.32 | $3.08 | 178.30K |
| 2026-06-29 | $3.13 | +6.83% | $3.05 | $3.20 | $2.98 | 85.90K |
| 2026-06-26 | $2.93 | +3.90% | $2.90 | $2.97 | $2.87 | 52.90K |
| 2026-06-25 | $2.82 | -7.84% | $3.08 | $3.16 | $2.82 | 242.20K |
| 2026-06-24 | $3.06 | +0.99% | $3.06 | $3.18 | $3.02 | 32.40K |
| 2026-06-23 | $3.03 | -4.42% | $3.11 | $3.24 | $3.03 | 197.10K |
| 2026-06-22 | $3.17 | -5.93% | $3.36 | $3.39 | $3.16 | 62.40K |
| 2026-06-18 | $3.37 | +6.98% | $3.22 | $3.45 | $3.15 | 366.00K |
| 2026-06-17 | $3.15 | -1.56% | $3.19 | $3.36 | $3.15 | 69.80K |
| 2026-06-16 | $3.20 | -1.84% | $3.29 | $3.47 | $3.13 | 210.40K |
| 2026-06-15 | $3.26 | +3.16% | $3.31 | $3.50 | $3.24 | 395.40K |
| 2026-06-12 | $3.16 | -1.56% | $3.20 | $3.23 | $3.02 | 198.40K |
| 2026-06-11 | $3.21 | +2.88% | $3.13 | $3.23 | $3.06 | 98.40K |
| 2026-06-10 | $3.12 | -4.00% | $3.20 | $3.32 | $3.11 | 131.80K |
| 2026-06-09 | $3.25 | +2.52% | $3.21 | $3.42 | $3.19 | 309.00K |
| 2026-06-08 | $3.17 | +2.26% | $3.14 | $3.22 | $3.02 | 111.30K |
| 2026-06-05 | $3.10 | -4.91% | $3.26 | $3.28 | $3.00 | 281.10K |
| 2026-06-04 | $3.26 | -0.31% | $3.31 | $3.41 | $3.21 | 129.20K |
| 2026-06-03 | $3.27 | -2.39% | $3.48 | $3.50 | $3.27 | 106.70K |
| 2026-06-02 | $3.35 | +2.76% | $3.31 | $3.43 | $3.27 | 146.60K |
| 2026-06-01 | $3.26 | -11.89% | $3.69 | $3.84 | $3.20 | 1.19M |
| 2026-05-29 | $3.70 | +7.25% | $3.61 | $3.82 | $3.58 | 331.90K |
| 2026-05-28 | $3.45 | +11.65% | $3.11 | $3.49 | $3.10 | 261.40K |
| 2026-05-27 | $3.09 | -4.04% | $3.19 | $3.26 | $3.05 | 121.70K |
| 2026-05-26 | $3.22 | -0.62% | $3.28 | $3.30 | $3.17 | 79.10K |