Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
3.210
+0.230 (7.72%)
At close: Mar 9, 2026, 4:00 PM EDT
3.250
+0.040 (1.25%)
After-hours: Mar 9, 2026, 6:05 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.91 | 3.28 | 2.84 | 3.21 | 3.21 | 7.72% | 115,366 |
| Mar 6, 2026 | 2.98 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 36,196 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 40,347 |
| Mar 4, 2026 | 2.97 | 3.20 | 2.97 | 3.07 | 3.07 | 2.68% | 53,143 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.85 | 2.99 | 2.99 | -1.32% | 78,192 |
| Mar 2, 2026 | 2.90 | 3.16 | 2.90 | 3.03 | 3.03 | - | 78,026 |
| Feb 27, 2026 | 3.29 | 3.37 | 3.00 | 3.03 | 3.03 | -10.88% | 96,999 |
| Feb 26, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 1.49% | 52,816 |
| Feb 25, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.35 | 1.21% | 66,768 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.20 | 3.31 | 3.31 | 0.30% | 101,437 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.23 | 3.30 | 3.30 | -4.62% | 82,365 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.44 | 3.46 | 3.46 | -2.26% | 93,128 |
| Feb 19, 2026 | 3.45 | 3.55 | 3.41 | 3.54 | 3.54 | 1.43% | 43,088 |
| Feb 18, 2026 | 3.36 | 3.60 | 3.36 | 3.49 | 3.49 | 2.95% | 59,964 |
| Feb 17, 2026 | 3.40 | 3.60 | 3.29 | 3.39 | 3.39 | -0.88% | 73,872 |
| Feb 13, 2026 | 3.32 | 3.49 | 3.29 | 3.42 | 3.42 | 3.95% | 62,324 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.21 | 3.29 | 3.29 | -4.91% | 130,336 |
| Feb 11, 2026 | 3.48 | 3.49 | 3.21 | 3.46 | 3.46 | - | 215,361 |
| Feb 10, 2026 | 3.60 | 3.61 | 3.43 | 3.46 | 3.46 | -4.95% | 100,084 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.55 | 3.64 | 3.64 | -2.41% | 117,192 |
| Feb 6, 2026 | 3.50 | 3.86 | 3.50 | 3.73 | 3.73 | 9.71% | 100,231 |
| Feb 5, 2026 | 3.75 | 3.85 | 3.39 | 3.40 | 3.40 | -10.76% | 143,310 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.81 | -3.79% | 124,466 |
| Feb 3, 2026 | 3.93 | 4.06 | 3.85 | 3.96 | 3.96 | 1.02% | 205,866 |
| Feb 2, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.92 | 0.26% | 96,778 |
| Jan 30, 2026 | 4.02 | 4.10 | 3.85 | 3.91 | 3.91 | -3.93% | 233,776 |
| Jan 29, 2026 | 4.14 | 4.18 | 3.97 | 4.07 | 4.07 | -0.73% | 151,149 |
| Jan 28, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -2.15% | 144,532 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 2.70% | 76,668 |
| Jan 26, 2026 | 4.18 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 120,144 |
| Jan 23, 2026 | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | - | 76,685 |
| Jan 22, 2026 | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | 2.93% | 114,161 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.01 | 4.10 | 4.10 | -2.38% | 176,721 |
| Jan 20, 2026 | 4.25 | 4.35 | 4.20 | 4.20 | 4.20 | -2.78% | 180,701 |
| Jan 16, 2026 | 4.18 | 4.35 | 4.16 | 4.32 | 4.32 | 3.85% | 98,715 |
| Jan 15, 2026 | 4.33 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 125,362 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 94,757 |
| Jan 13, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 181,633 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.15 | 4.31 | 4.31 | 0.94% | 280,207 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.22 | 4.27 | 4.27 | -4.26% | 204,057 |
| Jan 8, 2026 | 4.41 | 4.65 | 4.35 | 4.46 | 4.46 | 3.00% | 283,034 |
| Jan 7, 2026 | 4.37 | 4.45 | 4.30 | 4.33 | 4.33 | 1.17% | 125,874 |
| Jan 6, 2026 | 4.76 | 4.76 | 4.21 | 4.28 | 4.28 | -10.46% | 527,493 |
| Jan 5, 2026 | 4.65 | 4.90 | 4.47 | 4.78 | 4.78 | -4.78% | 392,381 |
| Jan 2, 2026 | 4.99 | 5.10 | 4.84 | 5.02 | 4.58 | 1.41% | 413,358 |
| Dec 31, 2025 | 4.78 | 4.96 | 4.60 | 4.95 | 4.51 | 4.65% | 360,317 |
| Dec 30, 2025 | 4.51 | 4.80 | 4.48 | 4.73 | 4.31 | 4.42% | 230,962 |
| Dec 29, 2025 | 4.57 | 4.79 | 4.47 | 4.53 | 4.13 | -0.88% | 208,404 |
| Dec 26, 2025 | 4.51 | 4.65 | 4.40 | 4.57 | 4.16 | 1.11% | 211,443 |
| Dec 24, 2025 | 4.30 | 4.60 | 4.20 | 4.52 | 4.12 | 4.63% | 327,821 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.30 | 4.32 | 3.94 | -2.04% | 131,636 |
| Dec 22, 2025 | 4.55 | 4.66 | 4.38 | 4.41 | 4.02 | -3.71% | 232,548 |
| Dec 19, 2025 | 4.54 | 4.70 | 4.53 | 4.58 | 4.17 | 1.33% | 185,661 |
| Dec 18, 2025 | 4.54 | 4.61 | 4.50 | 4.52 | 4.12 | 1.35% | 188,291 |
| Dec 17, 2025 | 4.51 | 4.68 | 4.45 | 4.46 | 4.06 | -1.11% | 159,826 |
| Dec 16, 2025 | 4.30 | 4.55 | 4.30 | 4.51 | 4.11 | 4.40% | 178,136 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 3.94 | -2.92% | 231,602 |
| Dec 12, 2025 | 4.86 | 4.91 | 4.45 | 4.45 | 4.06 | -6.51% | 411,661 |
| Dec 11, 2025 | 4.42 | 5.08 | 4.40 | 4.76 | 4.34 | 14.15% | 1,063,170 |
| Dec 10, 2025 | 4.04 | 4.30 | 4.01 | 4.17 | 3.80 | 5.57% | 532,917 |
| Dec 9, 2025 | 3.85 | 4.00 | 3.85 | 3.95 | 3.60 | 3.13% | 181,601 |
| Dec 8, 2025 | 3.90 | 4.00 | 3.80 | 3.83 | 3.49 | -1.54% | 443,695 |
| Dec 5, 2025 | 4.15 | 4.20 | 3.73 | 3.89 | 3.55 | -7.16% | 740,769 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.15 | 4.19 | 3.82 | -2.10% | 255,857 |
| Dec 3, 2025 | 4.24 | 4.32 | 4.10 | 4.28 | 3.90 | 2.27% | 328,233 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.17 | 4.19 | 3.81 | -8.62% | 332,023 |
| Dec 1, 2025 | 4.69 | 4.72 | 4.52 | 4.58 | 4.17 | -2.45% | 198,745 |
| Nov 28, 2025 | 4.71 | 4.80 | 4.64 | 4.70 | 4.28 | 0.54% | 84,108 |
| Nov 26, 2025 | 4.40 | 4.80 | 4.40 | 4.67 | 4.26 | 5.66% | 201,980 |
| Nov 25, 2025 | 4.49 | 4.60 | 4.36 | 4.42 | 4.03 | -1.78% | 160,191 |
| Nov 24, 2025 | 4.40 | 4.53 | 4.37 | 4.50 | 4.10 | 2.51% | 131,995 |
| Nov 21, 2025 | 4.10 | 4.44 | 4.10 | 4.39 | 4.00 | -0.45% | 249,435 |
| Nov 20, 2025 | 4.80 | 4.90 | 4.36 | 4.41 | 4.02 | -6.96% | 200,156 |
| Nov 19, 2025 | 4.87 | 5.00 | 4.68 | 4.74 | 4.32 | -1.66% | 105,831 |
| Nov 18, 2025 | 4.59 | 4.94 | 4.56 | 4.82 | 4.39 | 4.33% | 170,236 |
| Nov 17, 2025 | 4.92 | 5.02 | 4.50 | 4.62 | 4.21 | -7.23% | 196,688 |
| Nov 14, 2025 | 4.69 | 5.08 | 4.69 | 4.98 | 4.54 | 2.47% | 250,087 |
| Nov 13, 2025 | 5.29 | 5.46 | 4.75 | 4.86 | 4.43 | -10.83% | 222,858 |
| Nov 12, 2025 | 5.65 | 5.71 | 5.22 | 5.45 | 4.97 | -0.18% | 337,346 |
| Nov 11, 2025 | 5.16 | 5.69 | 4.94 | 5.46 | 4.98 | 9.86% | 448,778 |
| Nov 10, 2025 | 4.77 | 5.19 | 4.60 | 4.97 | 4.53 | 4.41% | 273,813 |
| Nov 7, 2025 | 4.51 | 4.84 | 4.31 | 4.76 | 4.34 | 2.59% | 255,435 |
| Nov 6, 2025 | 4.89 | 4.91 | 4.51 | 4.64 | 4.23 | -4.92% | 140,924 |
| Nov 5, 2025 | 4.56 | 4.92 | 4.55 | 4.88 | 4.45 | 8.20% | 148,346 |
| Nov 4, 2025 | 4.70 | 4.85 | 4.48 | 4.51 | 4.11 | -7.39% | 191,296 |
| Nov 3, 2025 | 5.03 | 5.10 | 4.78 | 4.87 | 4.44 | -4.70% | 161,155 |
| Oct 31, 2025 | 5.10 | 5.25 | 5.03 | 5.11 | 4.66 | 2.82% | 150,549 |
| Oct 30, 2025 | 5.37 | 5.40 | 4.95 | 4.97 | 4.53 | -8.64% | 207,573 |
| Oct 29, 2025 | 5.75 | 5.84 | 5.42 | 5.44 | 4.96 | -5.23% | 195,790 |
| Oct 28, 2025 | 5.94 | 6.09 | 5.72 | 5.74 | 5.23 | -5.28% | 110,019 |
| Oct 27, 2025 | 6.07 | 6.15 | 5.95 | 6.06 | 5.52 | 3.41% | 128,543 |
| Oct 24, 2025 | 6.00 | 6.21 | 5.85 | 5.86 | 5.34 | -2.17% | 154,295 |
| Oct 23, 2025 | 5.65 | 6.09 | 5.65 | 5.99 | 5.46 | 8.32% | 115,419 |
| Oct 22, 2025 | 5.80 | 5.89 | 5.48 | 5.53 | 5.04 | -6.11% | 104,486 |
| Oct 21, 2025 | 5.89 | 6.03 | 5.76 | 5.89 | 5.37 | 0.17% | 141,965 |
| Oct 20, 2025 | 5.63 | 6.11 | 5.58 | 5.88 | 5.36 | 6.52% | 128,509 |
| Oct 17, 2025 | 5.80 | 5.80 | 5.49 | 5.52 | 5.03 | -4.17% | 109,288 |
| Oct 16, 2025 | 6.14 | 6.27 | 5.70 | 5.76 | 5.25 | -4.95% | 242,364 |
| Oct 15, 2025 | 6.25 | 6.31 | 5.83 | 6.06 | 5.52 | -0.16% | 263,225 |
| Oct 14, 2025 | 6.20 | 6.37 | 5.89 | 6.07 | 5.53 | -2.72% | 203,012 |